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
2017-10-193,940.583,944.033,923.653,931.25-0.33%10,652,725,200133,189,856,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2017-10-183,914.823,944.413,914.823,944.160.79%10,096,984,100126,420,380,00095%12.52-3.50%12.61-0.41%12.71-2.09%12.91-0.20%0.07%
2017-10-173,910.793,924.613,900.483,913.07-0.01%8,224,122,700106,708,452,00081%12.984.40%12.66-0.29%12.98-1.73%12.930.40%0.06%
2017-10-163,926.283,947.423,913.323,913.45-0.19%12,135,503,300150,823,757,000115%12.43-2.00%12.70-3.88%13.21-0.34%12.88-0.59%-0.03%
2017-10-133,912.983,927.173,908.893,921.000.21%9,014,206,800114,314,855,00088%12.68-2.84%13.21-3.32%13.250.34%12.96-0.03%0.08%
2017-10-123,902.023,917.443,897.553,912.950.26%9,434,092,100123,147,249,00094%13.05-5.45%13.661.58%13.210.92%12.960.05%0.09%
2017-10-113,886.823,913.073,885.503,902.690.33%10,441,815,100144,152,741,000108%13.81-1.67%13.452.95%13.091.54%12.950.37%0.11%
2017-10-103,883.003,900.743,855.473,889.860.20%11,253,258,600157,979,738,000120%14.0410.67%13.064.34%12.892.84%12.910.94%0.19%
2017-10-093,910.113,918.843,876.033,882.211.19%13,553,585,100171,941,461,000131%12.691.99%12.520.06%12.53-0.63%12.79-0.27%0.20%
2017-09-293,825.203,852.223,825.203,836.500.37%9,330,602,800116,056,777,00090%12.440.61%12.510.22%12.61-0.52%12.820.00%0.34%
2017-09-283,821.593,827.333,813.753,822.540.04%9,354,406,900115,646,339,00087%12.36-3.11%12.49-2.12%12.68-1.01%12.820.03%0.44%
2017-09-273,818.963,832.573,818.813,821.200.01%8,565,581,100109,299,493,00081%12.763.40%12.760.01%12.81-0.92%12.82-0.33%0.48%
2017-09-263,810.333,821.693,808.383,820.780.08%8,186,940,700101,036,335,00073%12.34-5.66%12.76-1.42%12.93-0.72%12.86-0.44%0.62%
2017-09-253,829.223,835.393,811.123,817.79-0.52%10,394,897,600135,980,240,00093%13.082.54%12.94-0.67%13.020.19%12.920.48%0.72%
2017-09-223,826.463,842.253,816.823,837.730.00%10,061,980,200128,360,895,00087%12.76-1.67%13.03-0.41%13.000.44%12.850.02%0.63%
2017-09-213,843.263,860.803,837.383,837.82-0.12%11,109,819,200144,132,894,00097%12.97-2.85%13.080.05%12.940.90%12.850.30%0.70%
2017-09-203,830.153,850.943,827.893,842.440.27%10,112,954,200135,041,883,00090%13.353.16%13.072.08%12.820.20%12.811.19%0.72%
2017-09-193,849.883,857.303,820.293,832.12-0.29%11,243,298,700145,528,458,00096%12.94-0.12%12.811.38%12.80-0.19%12.661.03%0.60%
2017-09-183,832.963,862.363,832.963,843.140.31%11,793,440,500152,841,029,000101%12.963.38%12.63-0.45%12.820.74%12.531.11%0.41%
2017-09-153,826.143,843.303,818.523,831.300.04%12,242,700,600153,477,216,000100%12.541.05%12.69-1.42%12.73-0.31%12.401.00%0.25%
2017-09-143,843.573,854.493,820.093,829.96-0.33%11,535,858,300143,111,640,00091%12.41-6.25%12.87-0.15%12.77-0.28%12.270.48%0.04%
2017-09-133,835.553,847.783,822.943,842.610.12%9,541,078,500126,254,361,00080%13.231.71%12.891.04%12.802.08%12.210.99%-0.07%
2017-09-123,832.243,849.393,822.003,837.930.32%14,419,024,200187,605,313,000116%13.014.13%12.761.25%12.542.38%12.090.59%-0.22%
2017-09-113,828.343,850.743,817.513,825.65-0.01%12,388,399,700154,793,901,00097%12.50-1.83%12.601.88%12.251.39%12.02-0.45%-0.23%
2017-09-083,830.073,843.023,813.983,825.99-0.10%10,603,650,400134,958,584,00080%12.731.00%12.372.75%12.081.93%12.080.78%-0.11%
2017-09-073,851.693,858.163,828.843,829.87-0.51%12,388,418,100156,113,398,00092%12.606.23%12.042.41%11.851.20%11.980.47%-0.07%
2017-09-063,846.753,858.253,831.383,849.45-0.20%13,139,872,300155,883,315,00095%11.861.69%11.761.02%11.710.16%11.930.02%-0.06%
2017-09-053,845.553,865.293,841.953,857.050.30%12,496,415,500145,779,756,00090%11.67-0.61%11.64-0.39%11.70-1.12%11.93-0.93%0.02%
2017-09-043,828.543,847.093,813.553,845.620.39%14,956,632,000175,551,069,000110%11.741.88%11.68-0.05%11.83-2.03%12.04-0.50%0.32%
2017-09-013,825.343,843.623,818.163,830.540.00%15,864,551,100182,770,432,000118%11.52-2.49%11.69-2.45%12.07-0.30%12.10-1.04%0.50%