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
2017-06-233,583.443,623.243,569.323,622.880.91%10,512,913,400133,975,112,000118%12.741.94%12.801.11%12.631.10%12.630.65%1.06%
2017-06-223,583.563,635.533,581.343,590.340.07%13,552,698,700169,418,804,000151%12.50-6.24%12.660.10%12.49-0.53%12.540.06%1.08%
2017-06-213,567.133,587.993,545.573,587.961.17%8,785,982,400117,147,798,000110%13.339.32%12.653.90%12.561.19%12.541.29%1.22%
2017-06-203,560.793,563.703,539.513,546.49-0.20%8,050,955,90098,187,596,00091%12.20-1.27%12.17-1.78%12.41-0.54%12.380.00%1.20%
2017-06-193,520.063,554.913,520.063,553.670.99%7,979,714,10098,572,359,00093%12.353.26%12.40-0.84%12.48-1.15%12.381.24%1.28%
2017-06-163,522.973,536.143,514.393,518.76-0.28%7,645,270,70091,462,287,00088%11.96-6.79%12.50-1.42%12.620.18%12.230.59%1.19%
2017-06-153,530.753,542.283,508.953,528.79-0.18%8,263,253,500106,053,902,000102%12.831.37%12.68-0.57%12.600.65%12.151.42%1.14%
2017-06-143,571.253,571.253,530.273,535.30-1.31%8,381,078,300106,105,320,000101%12.661.01%12.751.97%12.521.36%11.981.45%1.05%
2017-06-133,569.163,584.413,559.213,582.270.22%7,517,713,80094,223,085,00089%12.53-3.76%12.510.29%12.350.48%11.811.37%0.91%
2017-06-123,570.223,603.693,565.903,574.39-0.05%9,038,116,700117,690,803,000109%13.028.27%12.473.08%12.293.64%11.652.56%0.81%
2017-06-093,561.243,590.893,560.633,576.170.43%10,118,826,500121,700,587,000111%12.03-3.14%12.10-0.34%11.861.39%11.360.85%0.58%
2017-06-083,531.243,562.273,528.183,560.980.77%9,022,490,500112,035,620,000105%12.424.41%12.144.76%11.702.23%11.271.42%0.49%
2017-06-073,493.883,537.093,491.133,533.871.17%10,441,996,800124,189,289,000114%11.89-2.12%11.592.40%11.441.78%11.111.13%0.32%
2017-06-063,464.383,492.883,460.453,492.880.70%6,408,938,80077,868,794,00073%12.1513.17%11.322.02%11.241.78%10.980.72%0.27%
2017-06-053,480.173,484.123,462.313,468.75-0.51%7,973,815,20085,609,468,00081%10.74-4.42%11.09-0.78%11.050.92%10.910.39%0.22%
2017-06-023,491.593,498.123,470.203,486.51-0.32%8,266,801,00092,850,748,00087%11.23-0.22%11.180.95%10.940.20%10.860.08%0.18%
2017-06-013,485.223,499.813,476.433,497.740.14%10,312,772,400116,088,767,000107%11.261.75%11.082.75%10.920.76%10.860.52%0.21%
2017-05-313,495.073,515.083,474.923,492.880.36%10,482,974,400115,968,726,000108%11.061.45%10.780.12%10.840.63%10.800.02%0.14%
2017-05-263,479.623,498.313,473.043,480.43-0.15%10,324,115,300112,585,908,000107%10.914.33%10.770.15%10.770.00%10.800.43%0.12%
2017-05-253,414.403,490.423,413.223,485.661.80%13,072,163,100136,634,021,000132%10.45-5.71%10.75-1.08%10.770.02%10.750.20%0.03%
2017-05-243,409.723,424.173,383.893,424.170.00%8,355,316,10092,620,046,00091%11.092.23%10.870.36%10.77-0.10%10.73-0.05%-0.14%
2017-05-233,405.033,434.773,401.533,424.190.38%11,691,103,300126,767,857,000124%10.841.34%10.831.86%10.780.29%10.74-0.19%-0.17%
2017-05-223,400.593,424.183,391.173,411.240.22%9,253,955,90099,021,122,000101%10.70-2.45%10.63-1.40%10.75-0.72%10.760.56%-0.11%
2017-05-193,395.233,405.953,392.383,403.850.17%7,147,352,50078,397,082,00077%10.976.79%10.780.64%10.830.92%10.700.20%-0.25%
2017-05-183,387.673,409.933,383.943,398.11-0.35%8,575,958,90088,091,167,00084%10.27-7.33%10.71-2.24%10.730.33%10.670.00%-0.37%
2017-05-173,423.193,433.973,408.153,409.97-0.54%9,973,683,700110,553,452,000103%11.093.41%10.962.00%10.690.03%10.670.40%-0.37%
2017-05-163,390.933,428.853,373.553,428.650.87%10,524,241,600112,814,104,000107%10.72-3.51%10.741.85%10.69-0.64%10.63-0.20%-0.48%
2017-05-153,391.593,406.583,391.593,399.190.41%8,297,761,10092,183,333,00088%11.116.38%10.55-0.13%10.761.75%10.65-0.16%-0.42%
2017-05-123,350.943,387.273,349.173,385.380.86%9,338,646,60097,522,125,00091%10.442.25%10.56-1.86%10.58-0.45%10.67-0.48%-0.23%
2017-05-113,322.953,359.603,312.893,356.650.00%10,925,289,000111,576,380,000101%10.21-7.97%10.760.09%10.62-0.29%10.72-1.51%-0.12%