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
2017-12-183,983.304,008.073,967.933,985.290.11%7,785,337,500111,724,350,00084%14.357.86%13.94-1.06%14.26-1.49%13.870.59%0.25%
2017-12-154,018.734,020.273,974.933,980.86-1.13%8,904,438,900118,474,145,00088%13.31-6.63%14.09-3.30%14.47-0.89%13.79-0.45%0.15%
2017-12-144,050.904,057.624,013.854,026.15-0.59%8,076,886,200115,086,945,00084%14.25-3.92%14.57-2.46%14.601.47%13.850.50%0.25%
2017-12-134,013.834,052.694,004.744,050.090.85%7,754,613,100115,006,384,00082%14.831.27%14.942.06%14.392.51%13.780.98%0.16%
2017-12-124,068.514,070.154,015.454,016.02-1.31%8,433,871,800123,515,184,00085%14.65-4.18%14.643.19%14.043.42%13.650.84%-0.02%
2017-12-114,006.884,069.504,005.274,069.501.65%9,714,894,600148,476,589,000102%15.289.71%14.195.56%13.572.45%13.531.89%-0.14%
2017-12-083,962.834,014.143,955.444,003.380.81%8,928,286,100124,371,231,00083%13.935.08%13.443.29%13.25-0.12%13.28-0.22%-0.39%
2017-12-074,003.584,017.953,955.993,971.06-1.11%9,025,404,500119,651,202,00077%13.260.53%13.01-0.51%13.26-0.35%13.31-0.05%-0.37%
2017-12-064,027.124,031.753,964.814,015.82-0.60%10,928,620,500144,114,955,00086%13.193.49%13.08-1.58%13.31-0.17%13.32-0.42%-0.37%
2017-12-054,007.944,045.934,006.544,040.170.53%15,408,707,600196,337,661,000110%12.74-5.38%13.29-2.57%13.33-1.19%13.37-1.19%-0.31%
2017-12-043,989.054,032.993,982.324,018.860.52%10,264,721,900138,223,056,00075%13.47-3.58%13.640.53%13.491.34%13.53-0.33%-0.08%
2017-12-014,003.564,027.113,984.383,998.14-0.20%9,738,691,300136,010,928,00072%13.973.41%13.571.52%13.31-0.29%13.580.56%0.01%
2017-11-304,034.014,052.803,988.004,006.10-1.18%10,798,334,500145,829,949,00072%13.511.49%13.362.12%13.350.22%13.50-0.44%0.01%
2017-11-294,061.354,069.244,004.694,053.75-0.05%12,455,364,200165,743,342,00081%13.310.20%13.09-1.78%13.32-0.61%13.56-0.85%0.21%
2017-11-284,034.214,056.484,010.304,055.820.15%10,205,809,500135,539,648,00066%13.284.11%13.32-0.11%13.41-1.15%13.68-0.37%0.43%
2017-11-274,088.934,088.934,037.154,049.95-1.32%14,345,526,800183,004,552,00086%12.76-8.74%13.34-2.06%13.56-1.50%13.73-0.56%0.54%
2017-11-244,089.474,116.594,057.494,104.200.04%13,085,804,000182,912,192,00085%13.984.83%13.62-0.40%13.771.15%13.81-0.04%0.71%
2017-11-234,213.384,214.194,086.904,102.40-2.96%17,814,722,800237,536,705,000110%13.33-2.22%13.67-1.39%13.61-1.13%13.81-0.02%0.87%
2017-11-224,228.374,260.644,191.154,227.570.23%18,647,700,300254,298,362,000123%13.64-2.91%13.871.23%13.77-1.34%13.820.20%0.87%
2017-11-214,131.854,220.264,129.984,217.701.78%18,035,082,100253,302,200,000125%14.050.76%13.70-0.06%13.950.19%13.791.04%0.94%
2017-11-204,093.734,144.514,060.964,143.830.56%13,744,725,800191,589,638,00098%13.945.63%13.71-1.52%13.930.51%13.650.61%0.84%
2017-11-174,094.084,122.384,081.374,120.850.39%19,178,411,900253,079,315,000131%13.20-7.36%13.92-2.56%13.85-1.58%13.560.56%0.83%
2017-11-164,063.494,107.624,062.274,105.010.77%12,138,441,400172,903,881,00094%14.24-3.33%14.281.70%14.081.41%13.491.51%0.72%
2017-11-154,084.214,102.814,055.724,073.67-0.63%12,063,569,600177,753,076,00098%14.745.74%14.041.42%13.881.94%13.291.35%0.53%
2017-11-144,129.274,133.554,086.894,099.35-0.70%14,323,693,600199,605,010,000111%13.942.48%13.851.71%13.621.85%13.110.69%0.42%
2017-11-134,115.554,137.654,115.554,128.070.39%15,144,630,900205,930,795,000118%13.60-3.03%13.610.74%13.370.85%13.021.17%0.37%
2017-11-104,070.284,116.714,067.664,111.910.88%14,181,716,500198,869,834,000115%14.026.60%13.513.40%13.262.78%12.871.57%0.23%
2017-11-094,043.074,076.614,038.404,075.900.69%12,105,633,500159,247,199,00094%13.16-1.26%13.070.30%12.901.59%12.670.00%0.01%
2017-11-084,051.494,089.154,040.584,048.01-0.15%15,082,771,900200,949,741,000118%13.324.47%13.032.91%12.701.04%12.670.92%0.03%
2017-11-074,022.404,064.224,021.364,054.250.00%15,211,666,300193,990,975,000121%12.75-2.03%12.661.93%12.57-0.37%12.55-0.02%-0.20%