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
2019-05-173,744.883,745.363,637.583,648.76-2.54%12,845,324,500154,092,350,00094%12.00-0.27%12.58-3.29%12.79-2.11%13.06-1.43%0.08%
2019-05-163,720.043,745.143,707.903,743.960.45%11,625,827,400139,851,941,00085%12.03-13.12%13.01-2.82%13.06-2.88%13.25-0.83%0.33%
2019-05-153,674.993,741.043,674.993,727.092.25%11,016,176,900152,534,547,00089%13.854.74%13.391.75%13.451.48%13.360.49%0.44%
2019-05-143,630.443,683.263,630.443,645.15-0.64%10,231,346,000135,262,869,00077%13.221.21%13.16-1.75%13.25-0.99%13.300.78%0.39%
2019-05-133,675.763,702.903,658.003,668.73-1.65%10,339,186,000135,053,927,00074%13.06-0.90%13.390.56%13.390.75%13.200.22%0.18%
2019-05-103,643.063,732.923,589.293,730.453.63%14,800,384,700195,067,171,000105%13.18-6.11%13.32-1.86%13.29-1.00%13.170.05%0.04%
2019-05-093,637.353,656.903,584.823,599.70-1.85%10,103,739,400141,829,096,00076%14.049.22%13.573.19%13.420.93%13.160.70%0.02%
2019-05-083,648.553,722.933,642.503,667.46-1.43%11,286,735,500145,058,487,00073%12.85-7.04%13.15-2.03%13.30-0.28%13.07-0.01%0.04%
2019-05-073,702.273,738.183,671.833,720.670.98%13,284,765,400183,659,160,00091%13.837.44%13.421.28%13.332.18%13.070.69%0.14%
2019-05-063,775.083,791.613,647.143,684.62-5.84%19,747,288,200254,115,401,000125%12.87-7.48%13.25-1.08%13.05-0.02%12.980.15%0.12%
2019-04-303,887.183,923.113,885.153,913.210.33%11,623,337,600161,665,924,00080%13.914.94%13.403.81%13.050.91%12.961.07%0.13%
2019-04-293,896.583,953.233,875.453,900.330.28%15,387,092,700203,946,554,00097%13.250.88%12.911.16%12.930.54%12.820.22%0.01%
2019-04-263,921.893,943.833,887.253,889.27-1.33%14,200,806,800186,572,138,00088%13.146.23%12.76-0.03%12.860.30%12.80-0.01%-0.02%
2019-04-254,013.604,022.563,938.333,941.82-2.19%15,972,207,100197,530,998,00093%12.37-3.52%12.76-1.42%12.83-0.71%12.80-1.25%-0.01%
2019-04-244,033.634,044.343,967.814,030.090.28%14,549,869,500186,497,962,00086%12.82-2.28%12.95-0.21%12.920.26%12.96-1.25%0.19%
2019-04-234,021.634,061.094,005.284,019.01-0.16%15,561,165,000204,121,506,00091%13.121.64%12.970.73%12.881.21%13.12-0.14%0.52%
2019-04-224,125.974,126.094,015.474,025.61-2.31%18,935,374,500244,380,550,000107%12.91-0.05%12.880.65%12.73-0.04%13.140.95%0.68%
2019-04-194,076.304,120.644,046.204,120.611.19%15,079,491,000194,701,691,00082%12.910.76%12.801.46%12.73-0.29%13.020.97%0.62%
2019-04-184,085.114,094.054,056.244,072.08-0.37%14,656,212,300187,812,688,00075%12.821.01%12.61-0.42%12.77-1.75%12.890.50%0.54%
2019-04-174,080.724,106.624,057.504,087.240.04%18,036,711,700228,824,430,00088%12.692.30%12.67-0.95%13.00-2.61%12.830.21%0.49%
2019-04-163,958.104,085.793,943.494,085.792.77%20,204,196,600250,569,207,00095%12.40-4.14%12.79-4.28%13.35-1.54%12.80-0.06%0.49%
2019-04-154,056.494,085.393,974.233,975.52-0.33%18,264,557,100236,298,722,00086%12.94-1.69%13.36-3.73%13.562.11%12.81-0.16%0.48%
2019-04-123,986.784,006.933,961.463,988.62-0.22%13,586,211,800178,795,940,00064%13.16-5.84%13.880.13%13.282.19%12.830.10%0.54%
2019-04-114,083.464,097.123,990.243,997.58-2.16%16,904,964,100236,259,157,00085%13.98-2.23%13.865.68%12.992.29%12.820.74%0.58%
2019-04-104,062.444,115.384,035.474,085.850.26%19,468,761,300278,282,026,000103%14.297.54%13.125.78%12.702.49%12.722.07%0.53%
2019-04-094,063.814,084.244,038.284,075.430.45%18,295,680,800243,187,914,00092%13.299.52%12.402.07%12.390.77%12.461.51%0.30%
2019-04-084,097.104,122.604,017.494,057.23-0.12%26,750,557,600324,670,453,000124%12.140.81%12.15-0.87%12.30-1.47%12.280.33%0.13%
2019-04-044,039.744,072.114,021.714,062.231.00%26,041,093,900313,539,432,000126%12.04-1.96%12.25-1.53%12.48-1.31%12.240.13%0.20%
2019-04-033,947.874,026.503,939.784,022.161.28%23,191,736,800284,826,496,000119%12.28-1.54%12.44-2.03%12.64-0.83%12.220.03%0.30%
2019-04-023,986.343,988.103,956.513,971.290.00%22,600,034,100281,892,058,000121%12.47-0.68%12.70-1.07%12.751.53%12.220.16%0.49%