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
2019-08-231,579.691,585.641,571.411,578.70-0.01%26,206,284,400277,017,192,000108%10.570.53%10.65-0.37%10.74-0.80%10.78-0.19%0.30%
2019-08-221,576.601,579.151,567.051,578.910.40%25,724,617,000270,500,075,000109%10.52-3.40%10.69-1.57%10.830.15%10.80-0.23%0.35%
2019-08-211,570.721,578.511,567.391,572.62-0.09%24,920,692,200271,263,756,000113%10.891.84%10.86-0.43%10.81-0.17%10.830.28%0.38%
2019-08-201,574.981,584.031,569.841,574.120.14%29,373,636,200313,938,182,000134%10.69-2.99%10.910.67%10.83-0.42%10.801.07%0.38%
2019-08-191,542.321,571.971,539.771,571.973.05%30,361,784,000334,507,176,000146%11.02-0.40%10.840.28%10.880.38%10.680.40%0.19%
2019-08-161,516.661,536.981,515.081,525.480.55%22,069,741,600244,112,626,000112%11.066.86%10.810.67%10.840.66%10.640.64%0.27%
2019-08-151,477.551,517.071,473.091,517.070.53%21,280,748,500220,269,511,000102%10.35-5.97%10.74-1.79%10.77-0.75%10.57-0.36%0.25%
2019-08-141,518.091,523.231,507.351,509.000.69%20,750,172,600228,412,238,000106%11.011.13%10.930.90%10.850.87%10.610.57%0.39%
2019-08-131,497.831,503.851,492.971,498.63-0.69%17,058,730,800185,691,557,00088%10.89-0.04%10.840.57%10.752.69%10.550.50%0.41%
2019-08-121,482.891,508.991,479.711,508.991.97%18,386,735,700200,207,116,00093%10.891.40%10.771.00%10.470.17%10.500.32%0.39%
2019-08-091,505.811,507.681,477.361,479.86-1.27%19,512,148,900209,545,422,00098%10.740.44%10.673.89%10.450.53%10.470.31%0.38%
2019-08-081,491.421,501.771,490.341,498.951.01%17,679,434,400189,027,178,00089%10.691.15%10.27-0.35%10.40-0.09%10.430.12%0.38%
2019-08-071,499.451,502.381,483.951,483.95-0.43%18,908,393,200199,858,782,00093%10.578.01%10.300.26%10.410.26%10.420.20%0.40%
2019-08-061,488.911,496.451,458.061,490.30-1.78%27,430,559,400268,428,438,000123%9.79-9.02%10.28-3.33%10.38-1.40%10.40-0.82%0.40%
2019-08-051,534.271,546.231,517.271,517.27-1.47%20,385,203,400219,269,010,000105%10.763.04%10.631.04%10.530.46%10.491.20%0.47%
2019-08-021,528.971,541.821,523.371,539.86-1.48%22,855,442,600238,579,938,000115%10.44-2.69%10.520.40%10.480.05%10.360.43%0.30%
2019-08-011,563.531,572.161,555.601,563.06-0.52%18,913,252,600202,878,637,00099%10.732.99%10.480.64%10.470.36%10.321.14%0.20%
2019-07-311,578.551,578.551,569.551,571.30-0.68%18,530,124,100193,003,940,00094%10.421.00%10.410.05%10.440.14%10.200.69%0.03%
2019-07-301,575.881,592.951,575.881,582.070.45%20,690,014,200213,376,145,000102%10.31-1.97%10.41-0.74%10.42-0.22%10.130.30%-0.10%
2019-07-291,573.911,578.341,567.921,574.950.09%18,659,681,500196,302,607,00094%10.521.15%10.490.56%10.441.93%10.100.29%-0.13%
2019-07-261,568.081,575.531,565.041,573.450.04%18,565,447,400193,088,833,00090%10.40-1.25%10.43-0.06%10.250.72%10.070.31%-0.17%
2019-07-251,562.831,573.381,560.051,572.800.63%21,285,369,200224,169,693,000105%10.531.77%10.433.34%10.171.95%10.040.25%-0.15%
2019-07-241,550.161,570.361,550.161,562.971.11%21,397,804,200221,447,307,000105%10.35-0.67%10.101.18%9.981.28%10.020.21%-0.18%
2019-07-231,532.671,545.871,532.671,545.870.88%16,811,877,800175,168,281,00085%10.428.52%9.982.46%9.850.56%10.00-0.11%-0.17%
2019-07-221,562.531,563.411,527.521,532.43-1.78%21,854,539,700209,835,621,000100%9.60-4.19%9.74-0.53%9.80-1.22%10.01-0.52%-0.07%
2019-07-191,554.411,572.691,554.411,560.270.75%20,047,434,000200,890,563,00094%10.024.17%9.79-0.03%9.92-0.03%10.06-0.56%0.00%
2019-07-181,567.141,567.141,548.611,548.64-1.63%22,242,690,700213,971,131,00099%9.62-1.40%9.79-1.90%9.92-1.32%10.12-0.54%0.12%
2019-07-171,570.151,581.971,565.151,574.350.16%23,506,770,700229,356,065,000105%9.76-2.60%9.98-1.02%10.05-0.88%10.17-0.65%0.20%
2019-07-161,570.081,575.561,566.871,571.81-0.03%21,131,214,400211,676,063,00095%10.02-1.56%10.09-0.91%10.14-0.93%10.240.00%0.28%
2019-07-151,551.311,578.701,531.981,572.340.00%24,164,921,700245,906,274,000106%10.181.25%10.180.04%10.240.24%10.24-0.14%0.33%