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
2018-09-203,314.883,332.313,303.073,310.13-0.07%6,456,105,70076,660,846,00097%11.87-3.21%12.040.47%12.10-1.43%12.21-0.69%-0.10%
2018-09-193,262.003,335.993,258.313,312.481.32%8,917,066,600109,395,424,000138%12.272.98%11.99-0.85%12.27-0.50%12.29-0.24%-0.06%
2018-09-183,193.643,270.113,193.643,269.432.01%7,042,503,50083,899,138,000110%11.912.65%12.09-2.59%12.330.41%12.32-0.80%-0.06%
2018-09-173,224.933,230.793,200.513,204.92-1.15%5,225,954,70060,650,941,00079%11.61-8.75%12.41-2.29%12.28-0.36%12.42-0.39%-0.01%
2018-09-143,242.833,254.103,227.943,242.090.17%6,013,064,00076,481,212,00097%12.72-0.35%12.703.00%12.33-0.02%12.470.06%0.01%
2018-09-133,239.693,249.593,191.403,236.571.08%6,729,032,70085,887,963,000106%12.761.22%12.332.55%12.330.10%12.460.88%0.01%
2018-09-123,216.993,225.603,194.983,202.02-0.69%5,462,789,90068,887,021,00086%12.618.91%12.03-0.52%12.320.04%12.350.63%-0.07%
2018-09-113,229.713,245.623,209.113,224.21-0.18%5,849,130,50067,722,119,00083%11.58-3.01%12.09-2.98%12.31-1.88%12.28-0.76%-0.16%
2018-09-103,271.383,277.883,227.853,230.07-1.45%6,381,705,10076,175,581,00091%11.94-6.07%12.46-1.60%12.55-0.45%12.37-0.13%-0.03%
2018-09-073,273.893,316.613,253.733,277.640.45%6,394,740,80081,263,440,00093%12.71-0.25%12.66-0.27%12.610.14%12.390.44%0.00%
2018-09-063,286.663,311.503,253.763,262.88-1.07%6,230,028,80079,373,139,00091%12.741.57%12.701.34%12.591.61%12.33-0.26%-0.07%
2018-09-053,349.703,354.203,298.143,298.14-1.95%6,430,188,80080,656,676,00092%12.54-2.03%12.53-0.20%12.391.18%12.37-0.31%0.07%
2018-09-043,324.193,370.963,307.963,363.901.27%6,708,880,70085,892,035,000100%12.804.61%12.552.83%12.240.27%12.40-0.23%0.22%
2018-09-033,320.693,325.613,291.783,321.82-0.38%6,642,985,50081,305,682,00093%12.24-2.94%12.211.15%12.210.07%12.43-0.24%0.36%
2018-08-313,333.383,356.583,310.873,334.50-0.50%7,620,563,00096,091,893,000109%12.617.49%12.070.09%12.200.84%12.460.07%0.38%
2018-08-303,385.813,402.563,349.473,351.09-1.05%6,838,529,00080,226,053,00092%11.73-0.57%12.06-1.22%12.10-1.97%12.450.13%0.34%
2018-08-293,393.053,398.713,377.123,386.57-0.40%6,702,040,40079,072,301,00090%11.80-6.25%12.21-0.73%12.34-1.74%12.44-0.33%0.29%
2018-08-283,408.153,416.593,388.813,400.17-0.19%7,544,536,30094,945,950,000108%12.593.20%12.30-1.06%12.56-0.75%12.480.52%0.36%
2018-08-273,339.393,406.573,339.263,406.572.44%9,427,008,200114,960,965,000134%12.200.74%12.43-2.51%12.66-0.87%12.410.19%0.31%
2018-08-243,308.483,353.043,291.873,325.330.16%6,376,589,70077,197,848,00092%12.11-7.76%12.75-2.52%12.77-0.63%12.39-0.23%0.31%
2018-08-233,308.463,336.113,285.813,320.030.36%6,111,233,40080,212,786,00095%13.130.17%13.081.60%12.852.52%12.421.12%0.40%
2018-08-223,328.973,328.973,299.393,307.95-0.56%5,078,705,70066,548,537,00076%13.100.63%12.871.28%12.531.11%12.281.19%0.30%
2018-08-213,271.843,331.713,270.033,326.651.82%7,520,558,30097,925,841,000109%13.023.78%12.713.94%12.401.86%12.141.17%0.18%
2018-08-203,238.223,267.253,209.013,267.251.17%7,090,422,80088,963,383,00098%12.550.13%12.230.87%12.171.08%12.00-0.01%0.13%
2018-08-173,305.903,311.573,224.103,229.62-1.44%6,739,541,30084,452,453,00092%12.537.45%12.121.70%12.040.17%12.00-0.31%0.15%
2018-08-163,251.863,315.203,231.563,276.73-0.46%7,654,736,60089,269,176,00097%11.66-4.68%11.92-0.82%12.02-0.22%12.04-0.36%0.23%
2018-08-153,371.963,372.143,288.713,291.98-2.40%6,817,405,50083,402,194,00087%12.232.89%12.02-0.51%12.051.30%12.080.28%0.23%
2018-08-143,386.483,391.733,356.613,372.91-0.51%6,065,144,60072,121,993,00073%11.89-0.29%12.080.40%11.890.34%12.040.09%0.11%
2018-08-133,369.983,396.193,336.703,390.34-0.43%7,619,153,20090,869,291,00092%11.93-3.95%12.031.27%11.85-0.93%12.030.18%-0.01%
2018-08-103,398.413,424.043,380.573,405.020.00%6,896,729,90085,634,523,00086%12.424.94%11.881.70%11.96-0.71%12.010.60%-0.13%