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
2019-03-183,753.643,851.753,733.683,851.752.85%21,692,806,000276,473,449,00094%12.75-0.41%12.571.54%12.311.87%11.570.77%0.60%
2019-03-153,713.943,782.243,713.943,745.011.26%17,517,454,400224,194,363,00074%12.805.34%12.382.66%12.093.26%11.480.75%0.70%
2019-03-143,710.293,747.823,673.853,698.49-0.69%19,081,723,700231,820,150,00076%12.15-0.79%12.061.29%11.712.22%11.390.64%0.75%
2019-03-133,758.713,763.093,708.813,724.19-0.83%23,368,224,800286,171,049,00095%12.253.53%11.903.95%11.453.16%11.321.27%0.82%
2019-03-123,758.323,804.723,723.683,755.350.68%27,492,638,200325,180,620,000107%11.831.64%11.452.94%11.100.94%11.180.99%0.75%
2019-03-113,663.983,731.913,650.813,729.951.98%23,091,286,500268,718,459,00087%11.645.94%11.123.32%11.00-0.34%11.070.50%0.76%
2019-03-083,721.403,774.543,656.193,657.58-3.97%31,799,007,700349,296,692,000109%10.990.84%10.77-0.63%11.04-0.73%11.020.08%0.78%
2019-03-073,841.153,845.183,778.803,808.85-1.02%32,984,654,800359,339,153,000118%10.894.64%10.83-2.47%11.12-0.56%11.010.33%0.78%
2019-03-063,822.863,855.163,787.523,848.090.84%31,807,737,100331,155,617,000115%10.41-8.08%11.11-3.49%11.18-0.85%10.97-0.06%0.69%
2019-03-053,785.383,816.163,770.793,816.010.58%23,085,316,600261,464,123,00097%11.33-2.66%11.510.31%11.271.14%10.980.73%0.59%
2019-03-043,783.043,886.583,764.783,794.101.18%32,349,012,600376,397,285,000144%11.641.10%11.473.52%11.151.41%10.901.77%0.48%
2019-03-013,699.223,749.713,668.773,749.712.19%20,471,100,400235,620,624,00097%11.513.26%11.081.99%10.990.91%10.711.24%0.12%
2019-02-283,675.263,695.463,650.053,669.37-0.25%18,481,022,000206,010,959,00088%11.153.83%10.870.10%10.891.08%10.581.41%-0.14%
2019-02-273,682.813,737.633,638.333,678.39-0.17%28,623,600,700307,306,149,000136%10.74-0.84%10.86-0.31%10.780.94%10.430.51%-0.54%
2019-02-263,734.713,762.113,679.273,684.69-1.20%35,803,869,800387,632,861,000183%10.83-1.46%10.891.13%10.680.98%10.381.08%-0.68%
2019-02-253,575.853,729.483,574.693,729.485.95%34,255,712,200376,382,394,000203%10.991.40%10.773.88%10.573.01%10.270.73%-0.90%
2019-02-223,439.383,520.123,417.983,520.122.25%18,723,797,400202,869,289,000127%10.845.39%10.371.67%10.261.99%10.190.06%-0.93%
2019-02-213,450.143,500.253,431.633,442.71-0.27%18,014,328,700185,197,155,000125%10.284.09%10.201.47%10.062.18%10.19-0.58%-0.80%
2019-02-203,449.933,463.773,421.513,451.930.36%14,739,031,100145,570,264,000104%9.88-4.78%10.050.06%9.85-0.87%10.25-1.00%-0.65%
2019-02-193,454.723,480.793,419.073,439.61-0.18%17,908,378,500185,762,747,000140%10.375.13%10.044.13%9.940.85%10.35-0.42%-0.49%
2019-02-183,366.423,445.743,366.423,445.743.21%18,288,608,900180,449,743,000148%9.870.14%9.64-1.51%9.85-2.49%10.39-1.86%-0.47%
2019-02-153,391.243,395.033,335.873,338.70-1.86%14,366,860,300141,555,061,000124%9.857.40%9.79-0.53%10.10-2.42%10.59-1.37%-0.15%
2019-02-143,392.853,415.403,381.983,402.140.15%15,112,729,000138,649,288,000127%9.17-11.00%9.84-6.79%10.35-4.35%10.74-2.56%0.02%
2019-02-133,337.783,405.583,329.143,397.032.00%16,382,833,200168,866,263,000164%10.312.58%10.56-3.69%10.82-2.48%11.02-0.90%0.32%
2019-02-123,306.353,335.363,298.633,330.340.72%12,223,246,200122,834,102,000133%10.05-13.46%10.97-4.61%11.10-2.70%11.12-1.15%0.37%
2019-02-113,239.813,307.063,239.813,306.471.82%9,881,843,400114,752,355,000130%11.610.50%11.500.54%11.41-0.25%11.250.43%0.62%
2019-02-013,225.733,247.503,207.723,247.401.43%8,201,964,10094,766,413,000109%11.552.19%11.431.50%11.440.85%11.201.42%0.66%
2019-01-313,182.703,216.073,178.013,201.631.05%8,624,783,90097,509,925,000110%11.31-1.28%11.27-1.54%11.340.34%11.040.91%0.51%
2019-01-303,181.663,202.903,167.893,168.48-0.80%6,374,651,70073,005,124,00084%11.453.48%11.441.06%11.301.42%10.940.60%0.38%
2019-01-293,177.263,200.993,148.233,193.970.00%7,765,833,40085,943,909,00097%11.07-6.09%11.32-0.14%11.140.62%10.88-0.22%0.29%