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
2018-05-253,823.743,841.123,804.133,816.50-0.28%7,083,638,60095,667,544,00091%13.51-1.19%13.45-0.36%13.380.23%13.85-0.82%-0.36%
2018-05-243,853.293,859.103,823.923,827.22-0.71%6,834,502,20093,408,220,00088%13.673.38%13.501.70%13.35-1.18%13.96-0.62%-0.20%
2018-05-233,898.273,898.273,854.583,854.58-1.32%8,372,231,900110,684,504,000104%13.22-3.16%13.27-0.28%13.51-2.30%14.05-0.53%0.02%
2018-05-223,918.823,918.823,881.173,906.21-0.38%7,536,877,800102,883,345,00098%13.654.93%13.31-1.95%13.83-0.44%14.13-0.55%0.19%
2018-05-213,925.543,937.463,913.603,921.240.47%9,264,173,700120,528,727,000111%13.01-2.43%13.57-4.87%13.89-3.24%14.20-1.24%0.40%
2018-05-183,860.163,903.063,841.903,903.061.01%7,261,395,60096,823,852,00089%13.33-9.64%14.27-1.46%14.36-1.85%14.38-0.28%0.64%
2018-05-173,895.493,899.513,858.853,864.05-0.74%5,903,012,30087,104,165,00080%14.76-0.39%14.48-0.65%14.630.16%14.421.31%0.69%
2018-05-163,909.823,923.343,889.193,892.84-0.80%7,191,364,600106,533,931,00095%14.816.19%14.580.27%14.601.24%14.240.23%0.50%
2018-05-153,920.143,924.343,892.923,924.100.38%7,604,955,500106,091,906,00093%13.95-6.66%14.54-1.49%14.42-0.57%14.20-1.44%0.55%
2018-05-143,886.873,919.303,886.873,909.290.94%8,197,599,900122,520,048,000104%14.951.78%14.762.53%14.510.69%14.410.36%0.85%
2018-05-113,902.153,903.343,871.953,872.84-0.52%7,335,660,400107,715,458,00091%14.680.50%14.390.69%14.411.22%14.360.76%0.91%
2018-05-103,882.843,894.493,867.313,893.060.55%7,066,780,900103,255,141,00088%14.615.58%14.290.18%14.232.38%14.251.61%0.91%
2018-05-093,876.133,878.943,855.743,871.62-0.18%6,671,296,60092,322,897,00076%13.84-3.74%14.270.25%13.90-0.78%14.021.11%0.73%
2018-05-083,834.613,892.073,833.733,878.681.16%9,421,515,700135,445,863,000109%14.38-0.69%14.233.56%14.01-2.17%13.871.55%0.50%
2018-05-073,782.543,834.593,776.033,834.191.58%8,728,619,500126,354,801,000103%14.485.36%13.740.23%14.320.06%13.661.22%0.17%
2018-05-043,784.323,801.523,770.943,774.60-0.49%7,155,428,80098,315,255,00080%13.745.18%13.71-4.98%14.310.33%13.490.21%-0.03%
2018-05-033,756.173,797.533,732.373,793.000.78%9,396,111,800122,740,169,00096%13.06-9.39%14.43-3.32%14.270.93%13.47-0.65%-0.12%
2018-05-023,769.933,787.303,744.553,763.650.18%8,330,103,500120,083,484,00094%14.42-9.18%14.921.79%14.142.90%13.550.79%-0.08%
2018-04-273,771.043,776.983,714.643,756.880.04%8,953,172,600142,113,628,000110%15.879.99%14.668.65%13.745.22%13.451.53%-0.23%
2018-04-263,823.393,828.713,744.893,755.49-1.91%8,715,064,100125,772,305,000101%14.436.68%13.495.04%13.062.24%13.250.96%-0.49%
2018-04-253,824.593,838.693,817.033,828.70-0.38%7,817,261,200105,750,450,00086%13.536.05%12.852.45%12.77-0.14%13.120.80%-0.67%
2018-04-243,769.883,854.433,769.883,843.492.05%11,421,952,500145,700,513,000115%12.763.13%12.54-0.23%12.79-1.74%13.02-0.22%-0.83%
2018-04-233,754.693,787.403,735.183,766.330.15%9,035,629,100111,763,032,00089%12.37-0.60%12.57-2.74%13.01-1.28%13.04-1.16%-0.65%
2018-04-203,801.213,815.443,750.103,760.85-1.34%9,928,292,500123,550,665,00098%12.44-3.34%12.92-3.57%13.18-1.90%13.20-1.74%-0.55%
2018-04-193,774.783,824.033,767.803,811.841.21%9,905,406,000127,520,122,000100%12.87-4.01%13.40-0.95%13.44-0.42%13.43-0.78%-0.35%
2018-04-183,785.313,789.663,708.113,766.280.47%10,667,670,600143,077,677,000112%13.41-3.95%13.53-0.94%13.491.68%13.53-0.78%-0.27%
2018-04-173,812.873,822.633,745.443,748.64-1.58%9,061,079,000126,518,752,00098%13.965.30%13.662.25%13.271.50%13.64-0.16%-0.20%
2018-04-163,862.473,869.163,789.613,808.86-1.61%9,921,777,000131,566,867,000101%13.26-4.10%13.362.47%13.07-1.06%13.66-0.72%-0.19%
2018-04-133,920.743,929.953,866.193,871.14-0.71%7,154,420,30098,921,827,00074%13.835.81%13.041.59%13.21-1.56%13.76-1.14%-0.13%
2018-04-123,935.673,937.783,896.183,898.640.00%8,269,949,000108,075,566,00077%13.074.49%12.83-2.10%13.42-1.11%13.92-0.77%0.13%