股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
深证综指( 399106.SZ 深证)
日期开盘最高最低收盘升跌%交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2018-05-251,825.431,828.491,808.141,810.03-0.93%17,276,087,300232,126,099,000100%13.44-3.91%13.81-1.49%13.80-0.09%13.74-0.19%-0.02%
2018-05-241,833.871,837.861,824.751,827.05-0.42%15,844,931,800221,567,399,00094%13.98-0.24%14.021.12%13.820.36%13.770.22%-0.03%
2018-05-231,851.361,852.381,834.721,834.72-1.10%18,649,658,200261,399,501,000110%14.02-0.33%13.871.25%13.770.45%13.740.38%-0.03%
2018-05-221,847.541,855.161,841.721,855.160.38%17,954,385,100252,476,329,000108%14.063.88%13.700.95%13.710.69%13.690.10%-0.04%
2018-05-211,838.731,850.751,838.731,848.061.05%19,100,573,800258,556,055,000111%13.540.51%13.57-0.52%13.61-0.49%13.68-0.35%0.00%
2018-05-181,820.411,829.561,809.781,828.790.33%15,456,805,300208,174,226,00089%13.47-1.75%13.64-0.37%13.68-0.31%13.72-0.40%0.03%
2018-05-171,831.401,833.481,818.981,822.70-0.52%15,068,288,600206,557,216,00089%13.71-0.18%13.69-0.34%13.720.07%13.780.42%0.10%
2018-05-161,833.961,845.171,830.361,832.27-0.41%16,552,188,400227,295,356,00096%13.730.82%13.740.10%13.710.31%13.720.15%0.01%
2018-05-151,825.271,839.881,817.511,839.880.91%15,793,263,500215,123,554,00092%13.62-1.60%13.72-0.08%13.67-0.47%13.70-0.34%-0.02%
2018-05-141,825.101,832.801,817.901,823.25-0.10%16,957,027,400234,726,449,00099%13.841.07%13.730.76%13.74-0.21%13.75-0.15%0.00%
2018-05-111,845.961,846.571,825.111,825.14-1.03%18,017,141,300246,766,584,000103%13.700.21%13.63-0.61%13.76-0.50%13.77-0.30%0.00%
2018-05-101,836.671,844.041,830.371,844.040.52%18,092,530,100247,278,040,000103%13.671.10%13.71-0.78%13.830.75%13.810.18%0.02%
2018-05-091,834.011,837.371,826.061,834.56-0.09%16,949,864,500229,130,520,00095%13.52-3.02%13.82-1.26%13.730.00%13.780.30%-0.03%
2018-05-081,823.311,836.621,823.311,836.220.77%18,277,093,900254,773,010,000105%13.94-0.38%14.002.00%13.73-0.22%13.740.49%-0.12%
2018-05-071,792.321,822.181,792.321,822.181.85%17,417,718,100243,704,275,000100%13.99-0.59%13.721.22%13.76-0.07%13.68-0.10%-0.25%
2018-05-041,789.111,798.701,786.171,789.07-0.21%15,058,242,300211,943,200,00086%14.086.90%13.56-0.20%13.77-0.09%13.690.35%-0.24%
2018-05-031,771.821,792.891,753.721,792.891.01%17,774,332,100234,010,635,00092%13.17-2.55%13.59-2.18%13.78-0.38%13.64-0.53%-0.36%
2018-05-021,780.191,790.551,764.541,774.90-0.07%16,056,709,600216,936,707,00083%13.51-4.27%13.89-1.28%13.830.58%13.71-0.14%-0.35%
2018-04-271,778.681,784.551,761.701,776.130.32%16,477,651,200232,558,978,00088%14.110.70%14.071.62%13.751.14%13.73-0.16%-0.34%
2018-04-261,804.391,805.251,770.321,770.40-2.15%18,633,244,000261,166,244,00099%14.02-0.47%13.852.12%13.60-0.13%13.75-0.10%-0.32%
2018-04-251,796.561,810.981,794.261,809.260.27%18,334,834,700258,197,684,00098%14.084.70%13.561.89%13.620.76%13.77-0.06%-0.30%
2018-04-241,763.771,804.411,763.771,804.412.28%19,097,000,700256,845,971,00098%13.452.37%13.31-1.62%13.52-0.65%13.78-0.38%-0.22%
2018-04-231,777.921,786.741,746.811,764.20-0.80%17,957,980,800235,947,175,00089%13.14-1.37%13.53-0.87%13.60-0.78%13.83-0.57%0.00%
2018-04-201,807.751,814.631,776.331,778.34-2.00%19,680,569,300262,162,357,00098%13.32-5.28%13.64-1.32%13.71-1.37%13.91-0.79%0.08%
2018-04-191,803.781,824.661,801.551,814.640.60%20,398,857,900286,889,141,000106%14.063.86%13.830.79%13.90-0.12%14.02-0.02%0.23%
2018-04-181,795.721,806.711,759.561,803.841.08%21,583,494,500292,286,614,000108%13.54-2.49%13.72-1.87%13.92-0.98%14.02-0.87%0.28%
2018-04-171,827.321,831.871,783.711,784.56-2.20%20,228,640,100280,932,023,000102%13.891.10%13.98-0.75%14.06-0.14%14.14-0.37%0.45%
2018-04-161,829.551,836.951,811.031,824.77-0.52%18,815,946,300258,479,170,00093%13.74-4.47%14.09-1.04%14.08-0.35%14.20-0.12%0.56%
2018-04-131,848.611,854.281,831.751,834.38-0.32%16,183,731,300232,703,928,00083%14.381.33%14.230.95%14.12-0.11%14.210.09%0.59%
2018-04-121,848.551,854.971,837.761,840.270.00%17,168,689,000243,642,066,00086%14.190.30%14.100.49%14.140.14%14.200.11%0.64%