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
2019-01-223,181.953,181.953,135.343,143.32-1.33%7,299,052,80078,150,877,00085%10.71-4.72%10.721.01%10.65-1.05%10.721.38%0.27%
2019-01-213,170.883,199.213,170.883,185.640.55%9,391,502,200105,536,987,000115%11.249.41%10.621.89%10.761.69%10.580.83%-0.05%
2019-01-183,124.503,171.693,120.353,168.171.82%10,396,383,400106,780,659,000116%10.27-0.65%10.42-3.36%10.58-1.12%10.49-0.11%-0.21%
2019-01-173,132.633,141.713,110.063,111.42-0.55%8,017,487,10082,888,207,00090%10.34-3.33%10.78-0.15%10.70-0.45%10.50-0.40%-0.36%
2019-01-163,126.133,135.013,117.293,128.650.02%8,021,434,10085,781,592,00094%10.69-5.04%10.80-0.31%10.75-0.48%10.54-0.27%-0.36%
2019-01-153,071.523,129.373,064.673,127.991.96%8,877,296,20099,976,892,000111%11.269.32%10.832.54%10.804.06%10.570.35%-0.38%
2019-01-143,092.503,097.413,064.383,067.78-0.87%6,612,170,20068,115,970,00077%10.30-4.48%10.56-1.91%10.38-0.26%10.540.25%-0.40%
2019-01-113,082.263,102.833,071.033,094.780.72%7,178,642,40077,420,240,00087%10.791.95%10.774.63%10.410.62%10.510.21%-0.57%
2019-01-103,077.483,092.543,062.573,072.69-0.19%8,527,175,60090,206,872,000103%10.58-3.03%10.290.29%10.34-0.28%10.490.34%-0.65%
2019-01-093,065.233,117.963,062.853,078.481.01%10,736,435,000117,129,679,000136%10.9118.06%10.261.99%10.370.20%10.450.12%-0.79%
2019-01-083,049.873,055.513,038.533,047.70-0.22%8,617,058,50079,628,883,00098%9.24-11.56%10.06-4.29%10.35-3.19%10.44-1.84%-0.84%
2019-01-073,055.153,061.753,035.913,054.300.61%10,116,435,900105,703,941,000130%10.450.76%10.51-1.77%10.690.59%10.64-0.76%-0.76%
2019-01-042,940.193,036.812,935.833,035.872.40%10,331,897,200107,141,038,000136%10.37-4.14%10.70-2.39%10.63-0.57%10.72-1.60%-0.82%
2019-01-032,963.023,000.442,953.252,964.84-0.16%7,086,710,30076,664,798,000102%10.82-2.40%10.972.59%10.691.24%10.89-0.41%-0.65%
2019-01-023,017.073,018.782,958.492,969.54-1.37%6,866,302,10076,105,572,000102%11.080.78%10.691.67%10.560.06%10.94-0.46%-0.61%
2018-12-282,994.803,024.352,984.823,010.650.67%7,105,377,90078,145,311,000105%11.009.14%10.512.62%10.55-0.18%10.990.16%-0.62%
2018-12-273,042.953,047.232,990.512,990.51-0.38%8,054,178,50081,159,270,000107%10.08-4.27%10.25-3.22%10.57-2.30%10.97-1.46%-0.65%
2018-12-263,012.873,029.062,996.483,002.03-0.51%5,564,703,20058,574,969,00075%10.533.00%10.59-1.71%10.82-2.51%11.13-0.58%-0.45%
2018-12-253,006.883,030.142,964.883,017.28-0.69%7,868,942,50080,413,568,000103%10.22-8.34%10.77-3.25%11.10-2.22%11.20-1.07%-0.30%
2018-12-243,015.503,040.353,007.333,038.200.29%5,729,961,50063,880,741,00084%11.150.89%11.13-2.59%11.35-0.74%11.32-0.38%-0.18%
2018-12-213,055.333,057.403,007.613,029.40-1.24%7,675,810,10084,824,065,000110%11.05-1.41%11.43-0.92%11.440.48%11.36-1.08%-0.06%
2018-12-203,083.543,097.723,044.293,067.42-0.77%6,974,946,30078,181,427,000104%11.21-8.30%11.53-1.25%11.38-0.39%11.49-1.29%0.22%
2018-12-193,133.743,137.013,086.763,091.13-1.19%5,552,229,90067,872,923,00088%12.228.30%11.684.12%11.431.19%11.640.12%0.50%
2018-12-183,139.953,165.003,114.473,128.43-1.04%6,382,031,90072,035,452,00091%11.29-2.72%11.22-0.54%11.290.02%11.62-0.05%0.63%
2018-12-173,158.283,167.513,134.373,161.20-0.15%6,649,700,70077,151,491,00095%11.606.80%11.280.68%11.29-0.01%11.63-0.54%0.74%
2018-12-143,207.353,210.723,165.913,165.91-1.67%8,430,125,00091,576,901,000104%10.86-4.96%11.20-1.45%11.29-2.66%11.69-0.15%0.99%
2018-12-133,178.893,234.083,169.423,219.691.55%9,044,275,500103,375,479,000119%11.430.65%11.37-0.53%11.60-2.43%11.710.57%1.02%
2018-12-123,181.573,182.213,160.283,170.610.34%5,330,991,40060,536,224,00071%11.360.71%11.43-2.86%11.89-0.83%11.640.93%1.03%
2018-12-113,148.233,161.963,143.613,159.820.48%5,322,387,70060,014,970,00069%11.28-2.96%11.77-3.60%11.990.21%11.540.07%1.08%
2018-12-103,153.523,170.153,134.383,144.760.00%6,343,727,30073,717,205,00085%11.62-6.51%12.21-0.67%11.96-0.54%11.530.83%1.17%