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
2019-12-133,928.003,969.463,925.283,968.221.98%14,857,134,900201,018,886,000157%13.53-2.77%13.41-1.00%13.57-1.68%13.94-1.59%-0.30%
2019-12-123,908.453,908.453,886.123,891.02-0.30%8,470,833,000117,874,314,00099%13.928.72%13.540.38%13.81-0.88%14.160.28%-0.02%
2019-12-113,907.163,909.393,890.343,902.750.06%9,976,548,000127,690,404,000110%12.80-8.85%13.49-4.68%13.93-1.63%14.13-1.10%-0.06%
2019-12-103,886.443,900.963,882.093,900.380.13%8,626,292,800121,118,413,000106%14.042.30%14.16-1.15%14.16-0.92%14.281.46%0.02%
2019-12-093,909.533,911.973,885.253,895.45-0.18%9,535,380,600130,873,099,000113%13.73-7.28%14.32-0.34%14.29-0.83%14.080.44%-0.28%
2019-12-063,885.063,902.393,878.703,902.390.59%7,864,888,700116,424,776,00099%14.801.91%14.370.14%14.41-1.09%14.01-1.11%-0.39%
2019-12-053,863.613,883.403,859.823,879.360.77%8,905,119,300129,357,593,000108%14.535.57%14.350.82%14.571.43%14.17-0.25%-0.13%
2019-12-043,841.663,852.993,831.073,849.82-0.03%7,968,338,500109,646,343,00093%13.76-6.82%14.23-4.31%14.37-0.43%14.21-1.06%0.00%
2019-12-033,829.213,851.123,811.633,851.090.39%7,361,124,000108,703,715,00092%14.773.93%14.872.92%14.434.14%14.36-0.19%0.16%
2019-12-023,835.513,854.753,829.313,836.060.19%7,741,217,300109,992,593,00092%14.21-9.34%14.450.43%13.851.50%14.390.15%0.21%
2019-11-293,857.193,861.663,804.833,828.67-0.87%7,414,433,100116,200,557,00097%15.6717.39%14.398.90%13.65-1.24%14.361.23%0.13%
2019-11-283,877.903,887.693,852.013,862.30-0.34%6,523,011,90087,081,789,00073%13.35-4.85%13.210.05%13.82-1.83%14.19-0.15%-0.08%
2019-11-273,883.433,889.983,862.703,875.62-0.41%7,643,730,500107,238,823,00087%14.0311.58%13.21-4.78%14.08-1.57%14.21-0.36%-0.19%
2019-11-263,893.433,899.113,869.593,891.650.35%11,151,353,700140,213,634,000114%12.57-5.32%13.87-5.79%14.30-3.95%14.26-1.55%-0.21%
2019-11-253,850.973,878.253,839.423,878.210.73%10,606,628,900140,851,077,000117%13.28-17.74%14.72-5.48%14.89-1.67%14.49-0.57%-0.22%
2019-11-223,894.173,918.843,833.503,849.99-1.02%9,104,263,900146,981,163,000123%16.147.16%15.582.87%15.153.61%14.571.43%-0.27%
2019-11-213,894.543,901.833,875.973,889.60-0.47%6,913,053,800104,147,770,00088%15.07-1.93%15.142.42%14.621.80%14.361.04%-0.54%
2019-11-203,940.133,943.233,901.993,907.86-0.99%7,681,533,300118,003,063,00099%15.362.43%14.783.70%14.361.01%14.220.60%-0.73%
2019-11-193,904.103,947.043,902.383,947.041.00%8,216,102,500123,227,173,000101%15.007.35%14.263.02%14.221.14%14.130.27%-0.80%
2019-11-183,874.443,913.103,868.323,907.930.80%7,664,599,300107,085,820,00085%13.971.35%13.84-1.39%14.060.24%14.09-0.66%-0.88%
2019-11-153,908.493,915.103,877.093,877.09-0.74%8,373,091,700115,423,021,00088%13.790.12%14.03-1.02%14.02-0.79%14.19-0.89%-0.83%
2019-11-143,905.933,916.953,895.143,905.860.15%8,700,844,600119,791,567,00089%13.77-5.70%14.18-0.12%14.140.39%14.32-1.16%-0.73%
2019-11-133,905.283,908.423,882.433,899.98-0.09%7,674,907,800112,057,147,00082%14.602.69%14.190.51%14.080.18%14.48-0.65%-0.61%
2019-11-123,905.963,914.883,877.743,903.690.02%7,654,306,900108,828,236,00079%14.222.72%14.121.60%14.06-0.49%14.58-1.61%-0.52%
2019-11-113,948.623,948.623,897.553,902.98-1.76%9,415,562,100130,330,083,00093%13.84-3.32%13.90-1.29%14.12-1.40%14.82-1.10%-0.20%
2019-11-084,017.674,022.043,971.573,973.01-0.47%9,710,694,800139,026,674,00098%14.326.09%14.08-0.49%14.32-1.00%14.98-1.22%0.09%
2019-11-073,984.554,005.383,975.553,991.870.18%8,725,489,800117,751,555,00084%13.50-6.10%14.15-2.79%14.47-2.43%15.17-0.83%0.30%
2019-11-064,006.334,007.503,973.783,984.88-0.45%9,731,295,200139,859,764,000100%14.37-0.64%14.56-1.43%14.83-1.59%15.29-0.10%0.29%
2019-11-053,982.124,030.643,970.874,002.810.62%11,291,188,000163,317,857,000121%14.46-2.45%14.77-2.35%15.07-3.20%15.31-0.53%0.27%
2019-11-043,964.013,985.363,964.013,978.120.00%10,419,385,500154,485,362,000119%14.83-1.44%15.12-1.94%15.57-0.97%15.39-0.21%0.29%