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
2019-11-141,614.071,627.791,612.511,624.130.61%20,546,147,300236,226,208,00093%11.50-0.41%11.341.31%11.380.48%11.460.38%0.65%
2019-11-131,613.681,617.641,605.961,614.300.01%18,398,823,600212,387,994,00082%11.545.00%11.19-0.93%11.32-0.10%11.421.00%0.64%
2019-11-121,611.111,615.731,594.761,614.190.17%20,597,518,700226,458,967,00085%10.99-0.83%11.30-0.60%11.34-1.08%11.300.49%0.49%
2019-11-111,638.101,638.101,608.971,611.44-2.26%23,154,711,200256,702,535,00092%11.09-5.81%11.36-1.36%11.46-1.15%11.250.39%0.42%
2019-11-081,661.101,666.141,647.911,648.68-0.19%23,412,425,500275,554,237,00097%11.774.89%11.520.38%11.590.51%11.200.71%0.35%
2019-11-071,639.711,654.301,637.691,651.770.64%21,664,172,600243,099,967,00086%11.22-2.85%11.48-1.44%11.530.28%11.130.51%0.25%
2019-11-061,656.221,656.261,635.601,641.23-0.87%23,253,071,400268,576,984,00096%11.55-0.79%11.650.20%11.502.02%11.070.78%0.09%
2019-11-051,648.701,661.091,640.941,655.600.54%23,862,943,300277,803,579,000101%11.64-0.86%11.621.63%11.271.92%10.980.64%-0.06%
2019-11-041,640.631,652.671,640.631,646.700.59%23,904,148,600280,703,309,000104%11.742.33%11.443.94%11.061.73%10.910.93%-0.18%
2019-11-011,612.311,638.251,609.341,637.001.29%22,589,737,500259,246,874,00098%11.483.41%11.002.33%10.870.86%10.810.71%-0.33%
2019-10-311,630.591,633.651,615.001,616.19-0.76%24,266,337,700269,309,694,000102%11.105.44%10.750.88%10.780.89%10.740.22%-0.47%
2019-10-301,635.811,637.891,624.571,628.62-0.86%27,156,471,600285,810,801,000111%10.53-1.52%10.66-1.04%10.69-0.17%10.71-0.47%-0.51%
2019-10-291,659.471,659.471,642.681,642.68-0.94%32,160,866,300343,687,941,000135%10.69-0.61%10.770.24%10.70-0.41%10.76-0.21%-0.49%
2019-10-281,640.591,658.241,640.121,658.241.58%29,901,316,800321,498,098,000129%10.75-1.49%10.750.52%10.750.12%10.79-0.29%-0.59%
2019-10-251,616.821,633.791,608.941,632.400.99%22,496,182,000245,550,684,00098%10.923.47%10.690.05%10.730.51%10.82-0.33%-0.60%
2019-10-241,617.381,622.121,605.491,616.33-0.13%20,722,232,500218,608,085,00087%10.55-0.37%10.68-0.43%10.68-0.62%10.85-1.12%-0.61%
2019-10-231,631.041,631.941,614.851,618.40-0.79%21,597,582,200228,668,700,00089%10.59-3.03%10.73-0.21%10.75-0.80%10.98-0.63%-0.45%
2019-10-221,617.651,631.221,616.031,631.221.01%20,755,239,200226,621,130,00089%10.922.14%10.750.06%10.830.06%11.05-0.60%-0.37%
2019-10-211,616.091,616.121,602.851,614.87-0.11%20,991,394,400224,397,555,00088%10.690.26%10.75-0.99%10.83-0.58%11.11-0.57%-0.20%
2019-10-181,638.151,645.081,613.481,616.72-1.17%23,804,271,100253,797,033,000100%10.66-2.17%10.85-0.66%10.89-1.04%11.18-0.65%-0.09%
2019-10-171,637.131,640.491,631.051,635.920.02%20,659,623,100225,158,090,00089%10.90-1.00%10.93-0.31%11.01-1.52%11.25-0.22%0.02%
2019-10-161,641.921,648.691,634.691,635.65-0.38%23,314,815,800256,657,324,00098%11.011.23%10.96-0.66%11.18-0.58%11.28-0.31%0.08%
2019-10-151,654.871,654.871,639.341,641.95-1.11%26,634,945,300289,616,553,000108%10.87-1.14%11.03-2.66%11.24-1.46%11.31-1.18%0.14%
2019-10-141,650.871,666.321,647.971,660.331.43%28,536,008,500313,869,069,000115%11.00-2.16%11.33-1.41%11.41-0.98%11.45-0.41%0.34%
2019-10-111,634.861,643.511,622.831,636.960.31%24,353,343,800273,787,772,000100%11.24-5.22%11.50-1.49%11.52-0.31%11.49-0.43%0.38%
2019-10-101,608.821,632.311,605.341,631.841.41%22,206,997,400263,405,564,00094%11.864.13%11.671.42%11.561.40%11.540.53%0.52%
2019-10-091,594.071,609.101,584.211,609.100.65%18,862,586,900214,854,318,00076%11.39-2.82%11.510.10%11.400.11%11.480.17%0.51%
2019-10-081,598.671,612.171,596.481,598.640.22%18,861,055,900221,061,716,00076%11.722.77%11.491.65%11.38-0.85%11.461.07%0.51%
2019-09-301,611.991,618.151,595.211,595.21-1.06%18,404,292,000209,905,451,00069%11.410.29%11.310.09%11.480.07%11.340.53%0.39%
2019-09-271,597.501,616.811,597.501,612.260.00%21,487,850,500244,360,500,00077%11.371.56%11.30-1.95%11.47-0.51%11.280.46%0.36%