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
2019-09-121,675.821,684.051,667.321,681.230.58%28,858,312,100312,736,695,00083%10.84-0.30%10.92-0.77%11.040.59%10.890.37%0.25%
2019-09-111,690.751,692.991,669.541,671.54-0.93%34,903,565,100379,390,602,000102%10.87-1.40%11.00-1.27%10.970.23%10.850.52%0.21%
2019-09-101,690.341,690.511,676.281,687.31-0.11%38,188,552,700420,976,756,000116%11.02-0.69%11.141.43%10.950.16%10.790.52%0.08%
2019-09-091,671.441,689.211,663.771,689.211.91%38,716,517,800429,809,250,000122%11.10-2.06%10.991.10%10.930.47%10.740.61%-0.01%
2019-09-061,657.911,660.011,644.331,657.500.36%33,145,738,600375,673,635,000111%11.336.76%10.871.15%10.881.39%10.670.76%-0.10%
2019-09-051,644.741,670.141,644.691,651.630.93%43,074,565,500457,300,483,000140%10.62-1.04%10.75-0.88%10.730.36%10.590.10%-0.20%
2019-09-041,622.391,636.401,619.331,636.400.67%33,054,324,200354,614,650,000115%10.73-1.96%10.840.51%10.690.95%10.58-0.09%-0.23%
2019-09-031,617.791,625.561,611.841,625.560.66%31,011,599,500339,338,172,000113%10.940.77%10.791.81%10.590.90%10.590.28%-0.19%
2019-09-021,581.501,616.691,581.011,614.922.26%30,136,249,300327,223,340,000110%10.862.85%10.592.09%10.500.74%10.56-0.16%-0.12%
2019-08-301,599.261,603.141,570.721,579.25-0.74%31,254,262,100329,958,408,000111%10.562.09%10.380.23%10.420.02%10.58-0.40%-0.06%
2019-08-291,596.061,598.971,587.061,591.08-0.17%27,253,726,600281,822,723,00097%10.341.28%10.35-0.43%10.42-0.32%10.62-0.07%0.05%
2019-08-281,596.531,598.921,587.021,593.82-0.13%28,582,744,500291,830,725,000103%10.21-2.68%10.40-1.13%10.45-1.26%10.63-0.72%0.02%
2019-08-271,576.441,604.831,576.441,595.821.87%31,195,762,300327,274,774,000118%10.490.00%10.52-0.10%10.59-0.42%10.70-0.37%0.15%
2019-08-261,547.831,570.941,545.901,566.57-0.77%25,743,306,900270,062,313,000103%10.49-0.76%10.53-1.20%10.63-1.04%10.74-0.36%0.23%
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%
2019-08-021,528.971,541.821,523.371,539.860.00%22,855,442,600238,579,938,000115%10.44-2.69%10.520.40%10.480.05%10.360.43%0.30%