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
2019-11-143,905.933,916.953,895.143,905.860.15%8,700,844,600119,791,567,00089%13.77-5.70%14.18-0.12%14.140.39%14.32-1.16%-0.73%
2019-11-133,905.283,908.423,882.433,899.98-0.09%7,674,907,800112,057,147,00082%14.602.69%14.190.51%14.080.18%14.48-0.65%-0.61%
2019-11-123,905.963,914.883,877.743,903.690.02%7,654,306,900108,828,236,00079%14.222.72%14.121.60%14.06-0.49%14.58-1.61%-0.52%
2019-11-113,948.623,948.623,897.553,902.98-1.76%9,415,562,100130,330,083,00093%13.84-3.32%13.90-1.29%14.12-1.40%14.82-1.10%-0.20%
2019-11-084,017.674,022.043,971.573,973.01-0.47%9,710,694,800139,026,674,00098%14.326.09%14.08-0.49%14.32-1.00%14.98-1.22%0.09%
2019-11-073,984.554,005.383,975.553,991.870.18%8,725,489,800117,751,555,00084%13.50-6.10%14.15-2.79%14.47-2.43%15.17-0.83%0.30%
2019-11-064,006.334,007.503,973.783,984.88-0.45%9,731,295,200139,859,764,000100%14.37-0.64%14.56-1.43%14.83-1.59%15.29-0.10%0.29%
2019-11-053,982.124,030.643,970.874,002.810.62%11,291,188,000163,317,857,000121%14.46-2.45%14.77-2.35%15.07-3.20%15.31-0.53%0.27%
2019-11-043,964.013,985.363,964.013,978.120.65%10,419,385,500154,485,362,000119%14.83-1.44%15.12-1.94%15.57-0.97%15.39-0.21%0.29%
2019-11-013,883.813,956.083,876.423,952.391.69%10,068,961,200151,471,062,000121%15.04-3.39%15.42-4.17%15.72-1.74%15.420.08%0.29%
2019-10-313,906.863,907.153,878.883,886.75-0.11%8,671,453,900135,012,426,000111%15.57-1.11%16.090.35%16.000.83%15.410.12%0.29%
2019-10-303,904.723,908.103,883.453,891.23-0.49%7,787,292,300122,610,502,000103%15.75-7.24%16.04-1.13%15.871.72%15.390.19%0.33%
2019-10-293,929.713,932.373,910.233,910.23-0.42%8,225,707,500139,611,421,000117%16.979.66%16.224.39%15.602.73%15.361.63%0.34%
2019-10-283,904.983,927.803,897.823,926.590.76%9,740,602,000150,762,202,000128%15.48-5.36%15.542.64%15.190.85%15.121.74%0.08%
2019-10-253,871.773,899.723,849.033,896.790.67%7,745,362,000126,677,484,000106%16.3611.01%15.143.54%15.062.19%14.860.88%-0.21%
2019-10-243,877.923,890.203,852.583,870.67-0.01%7,133,457,500105,096,952,00087%14.733.70%14.62-0.51%14.74-0.83%14.73-0.88%-0.28%
2019-10-233,892.683,901.423,862.203,871.08-0.64%7,019,862,50099,733,599,00081%14.21-4.79%14.70-1.38%14.86-1.68%14.86-0.35%-0.11%
2019-10-223,896.313,897.443,870.553,895.880.39%6,891,856,600102,843,372,00083%14.92-0.15%14.90-0.96%15.110.42%14.91-0.31%-0.14%
2019-10-213,865.343,884.743,856.043,880.840.30%7,418,291,800110,858,236,00088%14.940.68%15.05-1.16%15.052.42%14.96-0.16%0.03%
2019-10-183,935.423,940.543,864.973,869.38-1.42%8,232,114,000122,186,928,00098%14.84-3.72%15.220.44%14.69-0.20%14.980.05%0.13%
2019-10-173,929.393,935.813,913.923,925.220.06%6,486,374,50099,991,851,00081%15.42-0.19%15.164.58%14.72-0.92%14.980.46%0.17%
2019-10-163,939.283,964.053,919.023,922.69-0.34%8,322,970,700128,558,534,000100%15.455.28%14.490.81%14.860.77%14.910.37%0.15%
2019-10-153,953.163,953.163,928.153,936.25-0.43%8,527,394,900125,117,108,00097%14.676.98%14.38-2.54%14.75-0.90%14.85-1.04%0.17%
2019-10-143,944.863,983.813,934.733,953.241.06%12,239,361,100167,857,132,000128%13.72-8.37%14.75-3.48%14.88-2.78%15.01-1.09%0.40%
2019-10-113,885.523,922.373,868.843,911.730.96%9,341,257,700139,817,299,000109%14.97-6.98%15.28-1.16%15.310.17%15.170.15%0.49%
2019-10-103,838.493,877.143,829.433,874.640.82%7,922,269,400127,474,043,00099%16.098.58%15.461.94%15.282.13%15.150.81%0.60%
2019-10-093,822.613,845.343,805.073,843.240.14%7,585,451,200112,406,208,00087%14.82-4.03%15.170.15%14.96-0.07%15.03-0.65%0.57%
2019-10-083,818.593,861.643,818.593,837.680.61%7,665,786,000118,365,683,00090%15.441.31%15.141.94%14.97-1.15%15.131.46%0.67%
2019-09-303,842.073,857.233,813.553,814.53-0.99%6,593,131,300100,487,272,00074%15.243.35%14.860.59%15.150.57%14.910.85%0.44%
2019-09-273,843.463,859.503,832.253,852.650.00%7,400,394,700109,130,485,00078%14.750.43%14.77-3.01%15.060.04%14.790.41%0.26%