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:
沪深300( 399300.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
2019-07-173,800.113,820.273,787.903,804.64-0.06%9,518,388,500116,766,782,00096%12.27-8.68%13.27-4.58%13.75-2.68%14.08-1.81%0.23%
2019-07-163,819.253,828.333,799.873,806.84-0.45%8,073,095,200108,449,683,00086%13.43-4.60%13.91-3.52%14.13-2.25%14.340.59%0.47%
2019-07-153,792.643,844.873,745.853,824.190.41%10,120,522,200142,493,047,000107%14.08-0.71%14.410.08%14.451.26%14.260.47%0.42%
2019-07-123,783.073,820.243,774.523,808.730.62%7,546,596,700107,007,924,00076%14.18-6.06%14.40-2.14%14.27-1.92%14.190.26%0.42%
2019-07-113,806.193,830.743,774.413,785.22-0.04%7,531,196,500113,674,617,00080%15.098.47%14.724.66%14.550.96%14.16-0.02%0.55%
2019-07-103,807.953,810.403,774.233,786.74-0.17%7,283,394,800101,355,478,00069%13.92-7.95%14.06-3.51%14.41-0.79%14.160.13%0.79%
2019-07-093,798.103,811.103,774.763,793.13-0.25%7,484,273,200113,147,603,00077%15.1212.50%14.571.52%14.532.96%14.140.89%0.97%
2019-07-083,875.753,875.753,775.033,802.79-2.32%10,953,908,600147,198,420,00097%13.44-14.44%14.36-2.94%14.11-0.17%14.02-0.65%0.97%
2019-07-053,875.373,900.313,857.933,893.200.52%7,400,652,700116,236,523,00076%15.719.37%14.795.79%14.131.84%14.111.80%1.15%
2019-07-043,895.203,906.893,854.693,873.10-0.52%9,934,225,600142,669,256,00089%14.36-1.42%13.981.39%13.88-0.67%13.860.67%1.05%
2019-07-033,927.443,927.443,878.843,893.53-1.11%11,199,260,300163,145,731,00097%14.5710.41%13.791.79%13.971.14%13.770.55%1.09%
2019-07-023,931.053,942.433,918.943,937.170.03%13,186,349,600173,997,046,000102%13.20-3.91%13.55-3.77%13.82-0.79%13.690.05%1.16%
2019-07-013,899.333,936.673,886.913,935.812.88%15,837,034,000217,470,252,000135%13.73-0.10%14.08-0.61%13.93-1.05%13.680.51%1.18%
2019-06-283,832.063,835.233,803.053,825.59-0.24%8,476,613,900116,512,051,00078%13.75-7.49%14.160.65%14.071.73%13.611.57%1.16%
2019-06-273,807.543,854.083,805.833,834.821.07%10,531,635,800156,483,419,000105%14.868.44%14.071.29%13.831.95%13.402.37%0.96%
2019-06-263,779.513,809.763,771.723,794.33-0.18%8,182,028,300112,106,860,00078%13.700.38%13.892.32%13.57-0.12%13.091.97%0.62%
2019-06-253,837.433,838.063,755.013,801.31-1.04%12,407,591,200169,358,794,000116%13.65-4.89%13.580.43%13.590.88%12.840.91%0.27%
2019-06-243,836.313,853.553,819.773,841.270.19%10,008,462,100143,644,732,00097%14.3510.27%13.520.93%13.471.79%12.731.15%0.22%
2019-06-213,832.733,856.093,817.313,833.940.14%15,363,515,500199,961,618,000138%13.02-3.49%13.40-0.13%13.232.12%12.580.75%0.12%
2019-06-203,718.943,845.793,717.193,828.523.03%16,887,207,300227,726,982,000169%13.49-1.86%13.411.70%12.954.01%12.491.04%0.02%
2019-06-193,761.343,771.353,715.133,715.941.32%12,559,571,500172,574,178,000140%13.748.56%13.198.23%12.465.96%12.361.33%-0.05%
2019-06-183,661.133,675.653,638.783,667.620.35%7,069,226,60089,472,840,00076%12.66-0.78%12.193.20%11.76-0.93%12.200.18%-0.13%
2019-06-173,654.443,683.773,645.503,654.820.00%7,297,667,80093,092,582,00077%12.7611.41%11.814.27%11.87-0.19%12.180.38%-0.15%
2019-06-143,690.483,709.653,650.913,654.88-0.83%10,181,700,400116,584,261,00095%11.45-0.15%11.32-4.04%11.89-1.11%12.13-0.45%-0.17%
2019-06-133,689.583,697.593,654.273,685.39-0.15%9,633,171,800110,459,902,00090%11.473.30%11.80-2.69%12.02-2.07%12.18-1.08%-0.12%
2019-06-123,706.863,711.883,683.943,691.10-0.76%11,917,885,300132,296,098,000108%11.10-11.95%12.13-3.19%12.27-2.64%12.32-1.47%-0.10%
2019-06-113,617.523,723.143,617.523,719.283.01%14,348,280,600180,899,073,000145%12.61-0.75%12.53-0.73%12.610.54%12.500.35%0.00%
2019-06-103,578.013,623.733,568.283,610.741.29%9,237,506,100117,346,609,00098%12.704.11%12.620.37%12.540.92%12.460.15%-0.10%
2019-06-063,601.043,601.043,557.023,564.68-0.90%8,553,440,300104,367,268,00088%12.20-5.65%12.57-0.13%12.430.40%12.44-0.29%-0.18%
2019-06-053,627.793,634.453,593.953,597.110.00%8,864,202,000114,634,229,00095%12.932.90%12.592.08%12.380.08%12.470.42%-0.25%