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
2017-08-173,707.073,722.623,704.413,721.280.54%10,865,625,100137,020,003,00096%12.613.17%12.191.25%11.802.04%11.321.02%0.12%
2017-08-163,701.133,707.143,679.733,701.42-0.13%10,413,414,100127,282,166,00087%12.224.26%12.045.14%11.571.94%11.210.95%-0.04%
2017-08-153,695.783,719.293,692.283,706.060.31%10,644,485,700124,790,631,00082%11.72-3.60%11.450.85%11.351.81%11.100.18%-0.12%
2017-08-143,651.383,698.373,651.383,694.681.30%11,530,845,100140,233,895,00089%12.1613.55%11.353.06%11.152.17%11.081.01%-0.14%
2017-08-113,687.933,700.493,645.093,647.35-1.85%15,038,742,100161,083,471,000101%10.71-5.86%11.020.03%10.910.07%10.97-0.48%-0.25%
2017-08-103,724.963,746.863,688.183,715.92-0.41%13,008,512,800148,005,170,00095%11.383.38%11.011.73%10.900.11%11.020.18%-0.21%
2017-08-093,728.033,739.003,713.573,731.04-0.03%12,467,998,900137,223,599,00087%11.013.12%10.830.99%10.89-0.04%11.000.22%-0.27%
2017-08-083,724.333,737.333,718.813,732.210.15%13,724,192,800146,481,869,00093%10.67-1.30%10.72-1.86%10.89-1.21%10.98-0.26%-0.37%
2017-08-073,701.223,730.783,689.963,726.790.52%12,423,153,000134,348,538,00086%10.811.19%10.92-0.47%11.030.02%11.01-0.54%-0.44%
2017-08-043,724.723,738.733,707.003,707.58-0.54%15,747,006,000168,292,665,000106%10.69-5.17%10.98-1.95%11.02-1.02%11.07-1.09%-0.41%
2017-08-033,755.113,766.353,718.443,727.83-0.88%14,615,394,400164,710,462,000106%11.272.56%11.191.22%11.140.22%11.19-0.57%-0.29%
2017-08-023,768.193,784.353,759.283,760.85-0.25%17,229,338,300189,336,783,000121%10.99-3.17%11.06-0.83%11.110.37%11.250.16%-0.30%
2017-08-013,738.743,770.403,737.103,770.380.87%15,254,653,900173,127,579,000110%11.354.70%11.150.70%11.070.75%11.240.02%-0.53%
2017-07-313,722.433,746.523,713.663,737.870.43%14,842,903,900160,890,134,000104%10.84-4.01%11.070.22%10.99-1.21%11.23-0.08%-0.67%
2017-07-283,703.493,725.543,696.783,721.890.26%11,141,139,200125,817,862,00080%11.291.31%11.050.82%11.12-1.13%11.24-0.12%-0.87%
2017-07-273,700.863,716.693,672.503,712.190.18%14,500,290,400161,631,226,000103%11.153.71%10.96-0.96%11.25-1.42%11.26-0.42%-0.94%
2017-07-263,722.883,738.533,684.183,705.39-0.38%13,632,521,000146,518,005,00094%10.75-2.07%11.07-3.56%11.410.10%11.30-0.83%-1.02%
2017-07-253,742.643,752.163,713.283,719.56-0.64%12,167,205,900133,531,657,00086%10.98-4.32%11.47-2.57%11.40-0.57%11.40-0.96%-1.03%
2017-07-243,724.383,755.193,719.853,743.470.40%13,486,872,200154,701,875,00099%11.47-4.35%11.782.44%11.471.05%11.51-0.18%-0.97%
2017-07-213,738.183,751.693,722.073,728.60-0.51%11,794,122,600141,432,633,00091%11.990.89%11.501.50%11.350.76%11.530.10%-1.05%
2017-07-203,725.143,750.193,723.073,747.880.49%14,241,003,900169,267,150,000110%11.899.33%11.332.67%11.260.50%11.52-0.65%-1.13%
2017-07-193,660.873,731.053,658.203,729.751.71%18,247,778,700198,392,452,000133%10.87-4.23%11.03-1.65%11.21-1.68%11.59-2.21%-1.01%
2017-07-183,648.493,667.543,622.043,667.180.10%12,462,205,600141,472,284,000100%11.353.45%11.22-0.81%11.40-1.37%11.85-1.36%-0.77%
2017-07-173,700.623,716.473,621.373,663.56-1.07%17,882,160,000196,217,254,000140%10.97-4.33%11.31-2.73%11.55-1.74%12.02-2.06%-0.57%
2017-07-143,682.623,703.093,672.743,703.090.44%10,551,400,500121,021,449,00092%11.47-1.54%11.63-1.99%11.76-0.64%12.27-0.84%-0.32%
2017-07-133,656.353,690.483,652.573,686.920.77%12,566,954,900146,388,680,000112%11.65-0.72%11.86-0.16%11.83-2.05%12.37-1.20%-0.20%
2017-07-123,672.633,691.583,640.593,658.82-0.33%12,228,779,200143,494,600,000113%11.73-3.95%11.88-0.49%12.08-2.71%12.52-0.93%-0.07%
2017-07-113,646.883,701.213,645.993,670.810.47%11,876,082,600145,084,364,000116%12.224.46%11.94-1.84%12.42-1.51%12.64-0.39%0.03%
2017-07-103,647.943,667.853,641.533,653.69-0.06%12,059,191,000141,034,627,000115%11.70-1.74%12.16-4.96%12.61-2.31%12.69-0.94%0.08%
2017-07-073,647.643,657.113,631.873,655.930.00%10,373,549,700123,465,393,00098%11.90-8.27%12.80-3.43%12.91-1.29%12.81-0.70%0.15%