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
2018-07-183,456.613,479.263,430.163,431.32-0.52%6,653,033,00088,556,874,00091%13.31-3.75%13.47-0.94%13.181.28%12.900.62%0.07%
2018-07-173,466.423,467.193,420.973,449.38-0.65%6,198,307,60085,720,564,00087%13.834.06%13.604.75%13.021.11%12.83-0.14%-0.03%
2018-07-163,488.973,506.243,459.733,472.09-0.59%6,828,199,90090,754,289,00089%13.29-2.84%12.981.95%12.870.11%12.840.36%0.16%
2018-07-133,488.503,499.763,474.913,492.690.33%7,295,589,70099,800,185,00096%13.6811.89%12.731.79%12.861.42%12.800.75%0.12%
2018-07-123,403.333,499.103,403.333,481.062.16%9,635,356,400117,805,515,000113%12.23-1.77%12.51-2.78%12.680.32%12.70-0.67%-0.07%
2018-07-113,398.933,427.573,375.143,407.53-1.73%7,204,095,00089,661,508,00088%12.45-3.96%12.87-0.58%12.64-0.01%12.79-0.57%-0.09%
2018-07-103,464.913,474.143,437.273,467.520.24%6,954,882,30090,127,446,00087%12.96-1.64%12.942.65%12.64-1.37%12.860.17%-0.21%
2018-07-093,378.913,459.323,378.913,459.182.80%7,660,154,500100,918,864,00096%13.183.61%12.611.82%12.820.60%12.84-0.15%-0.39%
2018-07-063,347.063,396.253,295.733,365.120.68%8,609,757,900109,481,943,000103%12.726.36%12.38-2.82%12.740.12%12.860.55%-0.34%
2018-07-053,365.553,398.493,330.713,342.44-0.63%8,158,798,10097,544,620,00094%11.96-4.05%12.74-1.98%12.72-1.56%12.79-0.21%-0.53%
2018-07-043,398.783,418.333,359.093,363.75-1.34%7,515,799,70093,648,560,00088%12.46-8.60%13.00-0.37%12.93-1.07%12.81-0.40%-0.68%
2018-07-033,410.483,422.043,319.293,409.280.04%9,527,869,300129,898,020,000120%13.636.88%13.051.99%13.071.60%12.871.77%-0.81%
2018-07-023,504.463,506.903,383.503,407.96-2.93%8,435,144,900107,601,541,00094%12.760.96%12.79-1.21%12.86-0.93%12.64-0.04%-1.34%
2018-06-293,431.963,512.383,425.223,510.982.55%7,725,703,10097,616,368,00085%12.64-2.69%12.95-0.16%12.981.00%12.65-1.12%-1.40%
2018-06-283,434.943,477.063,416.953,423.53-1.03%7,591,805,10098,570,528,00086%12.98-1.69%12.97-0.92%12.851.16%12.79-0.95%-1.26%
2018-06-273,525.133,537.663,441.793,459.26-2.03%8,149,181,700107,628,897,00094%13.213.80%13.093.15%12.710.28%12.91-1.68%-1.05%
2018-06-263,521.593,541.783,478.213,531.11-0.82%8,498,526,900108,132,168,00094%12.72-4.74%12.691.25%12.671.65%13.13-1.64%-0.79%
2018-06-253,625.803,631.033,559.033,560.48-1.34%7,987,707,800106,690,346,00093%13.3611.87%12.530.77%12.460.67%13.350.30%-0.54%
2018-06-223,567.893,609.083,542.463,608.900.44%7,511,786,40089,687,283,00078%11.94-2.99%12.440.54%12.38-2.82%13.31-1.35%-0.62%
2018-06-213,633.563,673.563,589.493,592.97-1.17%9,390,855,200115,584,150,00098%12.31-5.38%12.37-1.05%12.74-2.73%13.49-1.69%-0.46%
2018-06-203,602.553,649.343,578.173,635.440.40%8,671,809,800112,804,813,00097%13.017.84%12.50-2.30%13.10-3.42%13.73-1.66%-0.19%
2018-06-193,702.673,712.823,583.023,621.12-3.53%16,070,654,200193,848,798,000165%12.06-5.86%12.80-7.86%13.56-6.92%13.96-3.55%0.10%
2018-06-153,763.043,780.343,737.433,753.43-0.53%8,548,889,300109,534,901,000100%12.81-11.59%13.89-7.59%14.57-0.27%14.47-0.69%0.61%
2018-06-143,774.643,808.163,759.253,773.37-0.40%6,847,132,20099,234,015,00091%14.49-1.01%15.03-1.88%14.610.75%14.570.35%0.70%
2018-06-133,814.623,817.453,782.073,788.34-0.98%6,637,797,00097,185,499,00086%14.64-7.77%15.324.65%14.50-0.03%14.521.11%0.64%
2018-06-123,783.193,830.473,765.263,825.951.22%7,320,624,400116,217,140,000102%15.883.29%14.634.35%14.500.53%14.360.96%0.41%
2018-06-113,770.213,792.553,756.513,779.980.01%6,870,983,400105,597,925,00092%15.3718.79%14.021.42%14.430.33%14.230.85%0.35%
2018-06-083,819.453,819.463,759.273,779.62-1.34%8,333,733,500107,818,799,00095%12.94-7.59%13.83-5.83%14.38-1.08%14.11-0.49%0.19%
2018-06-073,846.943,859.853,827.693,831.01-0.17%8,025,614,700112,365,711,000100%14.00-4.45%14.68-2.37%14.54-0.02%14.180.19%0.15%
2018-06-063,839.683,848.333,830.903,837.350.00%7,311,723,700107,142,042,00097%14.65-4.92%15.042.42%14.542.17%14.151.04%0.07%