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
2018-11-163,242.883,282.393,223.723,257.670.47%12,687,683,500135,379,804,000128%10.675.04%10.052.84%10.180.74%10.55-1.37%-0.60%
2018-11-153,201.283,242.383,198.783,242.371.17%9,855,881,000100,119,193,00091%10.169.70%9.77-2.29%10.11-1.49%10.69-0.82%-0.42%
2018-11-143,233.643,239.243,200.233,204.94-1.00%11,380,865,900105,386,566,00092%9.26-6.75%10.00-3.96%10.26-3.85%10.78-1.26%-0.33%
2018-11-133,164.923,254.773,161.103,237.381.01%12,649,346,400125,603,048,000108%9.93-10.19%10.41-4.35%10.67-2.50%10.92-1.52%-0.27%
2018-11-123,160.253,206.513,152.443,205.141.19%8,806,239,10097,363,053,00083%11.065.66%10.89-0.21%10.94-0.53%11.09-0.59%-0.09%
2018-11-093,193.303,193.303,166.313,167.44-1.41%8,428,276,20088,194,193,00075%10.46-6.18%10.91-1.43%11.00-2.41%11.150.10%0.03%
2018-11-083,251.733,253.573,207.713,212.77-0.28%7,641,454,00085,221,665,00071%11.150.36%11.07-0.50%11.270.42%11.140.49%0.01%
2018-11-073,243.883,270.503,218.423,221.91-0.65%9,161,552,800101,814,919,00083%11.111.64%11.12-1.97%11.231.03%11.090.18%-0.01%
2018-11-063,254.983,254.983,213.903,243.15-0.60%8,386,913,80091,703,899,00074%10.93-2.97%11.340.26%11.11-0.62%11.07-0.76%-0.12%
2018-11-053,269.473,279.883,230.363,262.84-0.83%10,970,668,300123,630,923,00095%11.27-3.03%11.321.86%11.18-0.71%11.15-0.50%-0.01%
2018-11-023,258.613,290.253,222.443,290.253.56%15,346,610,400178,340,644,000133%11.625.65%11.111.28%11.262.22%11.210.48%0.07%
2018-11-013,185.203,217.803,173.103,177.030.74%13,265,337,900145,919,305,000115%11.004.46%10.97-2.05%11.020.74%11.150.05%0.02%
2018-10-313,116.663,168.923,106.033,153.821.40%11,120,745,500117,099,698,00097%10.53-7.24%11.20-0.02%10.94-0.72%11.15-0.62%-0.11%
2018-10-303,061.933,146.633,050.773,110.261.08%11,607,010,100131,767,103,000112%11.35-3.89%11.202.52%11.02-0.91%11.220.32%-0.20%
2018-10-293,157.493,158.813,062.583,076.89-3.05%9,183,978,900108,479,491,00097%11.8112.81%10.932.46%11.12-0.32%11.180.60%-0.31%
2018-10-263,204.283,218.103,151.923,173.64-0.65%10,129,935,400106,070,367,00097%10.47-1.15%10.66-4.11%11.15-1.16%11.12-0.13%-0.39%
2018-10-253,107.843,197.323,099.893,194.310.19%10,695,181,700113,291,747,000104%10.59-2.87%11.12-3.25%11.28-0.62%11.130.29%-0.50%
2018-10-243,169.463,245.403,164.293,188.200.15%11,090,974,400120,954,388,000110%10.91-7.44%11.49-0.91%11.35-0.65%11.10-0.93%-0.74%
2018-10-233,273.133,276.023,163.573,183.43-2.66%12,101,324,100142,589,177,000135%11.780.71%11.602.24%11.431.49%11.200.35%-0.62%
2018-10-223,159.563,297.383,159.563,270.274.32%14,586,204,500170,651,307,000172%11.704.23%11.352.24%11.261.78%11.160.32%-0.65%
2018-10-193,017.753,137.753,009.503,134.952.97%9,883,968,800110,951,370,000119%11.233.90%11.101.04%11.061.49%11.130.00%-0.77%
2018-10-183,097.793,097.793,043.383,044.39-2.37%7,377,196,80079,703,732,00087%10.80-3.62%10.98-0.84%10.901.15%11.13-1.34%-0.89%
2018-10-173,140.683,149.133,062.553,118.250.56%7,683,713,80086,132,696,00093%11.212.68%11.082.27%10.78-1.37%11.28-1.53%-0.76%
2018-10-163,128.583,166.093,089.373,100.97-0.81%6,888,772,10075,206,471,00078%10.92-1.49%10.831.90%10.93-1.19%11.45-0.77%-0.49%
2018-10-153,173.853,183.133,120.233,126.45-1.40%6,960,502,30077,137,697,00080%11.084.66%10.63-2.42%11.06-1.15%11.54-0.16%-0.41%
2018-10-123,123.373,184.123,094.973,170.731.49%9,861,115,100104,423,077,000103%10.591.87%10.89-3.06%11.19-1.29%11.56-1.18%-0.54%
2018-10-113,179.543,209.523,099.043,124.11-4.80%12,094,134,200125,723,085,000128%10.40-15.32%11.23-5.27%11.33-4.37%11.70-2.16%-0.49%
2018-10-103,295.433,315.733,256.583,281.60-0.22%6,449,282,80079,166,809,00081%12.284.50%11.862.74%11.85-1.21%11.960.24%-0.30%
2018-10-093,290.173,309.803,276.133,288.69-0.07%6,672,327,40078,372,942,00080%11.750.71%11.54-1.92%12.00-0.34%11.930.05%-0.40%
2018-10-083,361.563,364.463,285.253,290.900.00%9,788,898,900114,164,219,000119%11.663.72%11.77-3.49%12.040.64%11.92-0.81%-0.45%