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
2020-03-273,746.393,758.783,709.923,710.060.32%12,406,099,500186,103,427,00082%15.00-0.50%15.061.02%14.82-0.21%15.050.11%0.04%
2020-03-263,692.613,736.253,681.273,698.05-0.66%11,231,066,500169,336,312,00072%15.08-0.06%14.901.35%14.85-0.07%15.030.14%0.07%
2020-03-253,711.483,732.653,685.993,722.522.69%15,349,595,800231,561,519,00096%15.093.51%14.71-0.02%14.86-0.91%15.01-0.05%0.01%
2020-03-243,598.653,627.763,545.453,625.112.69%14,310,302,100208,553,841,00085%14.571.09%14.71-1.15%15.00-0.64%15.02-0.24%0.11%
2020-03-233,542.683,585.803,523.793,530.31-3.36%13,710,879,000197,669,625,00078%14.42-4.71%14.88-2.72%15.10-0.91%15.06-0.03%0.11%
2020-03-203,629.513,663.953,588.783,653.221.79%13,960,300,000211,223,074,00080%15.130.64%15.300.15%15.230.39%15.060.28%0.07%
2020-03-193,623.793,647.993,503.193,589.09-1.30%18,080,740,700271,827,468,000102%15.03-4.52%15.27-0.40%15.180.21%15.02-0.52%0.02%
2020-03-183,729.693,775.853,636.263,636.26-1.98%15,503,754,700244,127,162,00088%15.754.36%15.331.83%15.140.71%15.100.13%0.15%
2020-03-173,739.783,786.893,618.313,709.68-0.49%16,624,612,900250,824,026,00089%15.09-0.80%15.060.48%15.040.11%15.080.01%0.15%
2020-03-163,899.863,899.863,720.513,727.84-4.30%18,596,826,000282,836,239,00098%15.212.20%14.990.19%15.020.79%15.080.54%0.16%
2020-03-133,771.013,937.183,765.153,895.31-1.41%18,829,672,200280,213,454,00096%14.880.24%14.96-0.30%14.900.26%15.000.43%0.07%
2020-03-123,976.113,987.433,926.273,950.91-1.92%15,706,045,800233,152,849,00078%14.85-2.05%15.000.50%14.87-1.27%14.93-0.42%-0.04%
2020-03-114,090.934,091.274,028.404,028.43-1.33%16,165,611,100244,990,873,00081%15.161.01%14.930.93%15.06-0.36%14.990.90%0.00%
2020-03-103,975.234,093.003,954.754,082.732.14%19,741,640,200296,184,436,00094%15.002.22%14.79-1.71%15.11-0.10%14.86-0.20%-0.23%
2020-03-094,063.084,063.083,995.133,997.13-3.42%20,810,203,500305,428,731,00095%14.68-0.01%15.05-1.67%15.130.33%14.89-0.43%-0.21%
2020-03-064,158.204,181.314,135.394,138.51-1.62%17,247,571,700253,168,632,00078%14.68-6.22%15.30-0.60%15.080.61%14.96-0.20%-0.17%
2020-03-054,150.214,215.854,127.044,206.732.23%23,182,311,500362,838,832,000110%15.651.33%15.402.82%14.990.33%14.990.70%-0.19%
2020-03-044,078.504,115.264,060.734,115.050.58%18,242,473,000281,784,864,00086%15.452.43%14.972.35%14.942.04%14.880.14%-0.29%
2020-03-034,125.144,147.654,067.914,091.360.53%21,936,977,700330,802,585,000102%15.084.19%14.63-0.75%14.64-0.31%14.860.16%-0.29%
2020-03-023,968.844,092.543,968.844,069.673.29%21,931,355,900317,426,206,000101%14.470.89%14.741.33%14.68-1.10%14.84-0.32%-0.22%
2020-02-283,988.734,031.153,928.073,940.05-3.55%23,027,509,300330,358,908,000106%14.35-7.79%14.55-2.12%14.85-0.93%14.89-0.74%-0.22%
2020-02-274,084.084,110.534,067.444,084.880.29%18,129,098,100282,050,207,00094%15.5610.98%14.860.24%14.991.04%15.00-0.03%-0.15%
2020-02-264,070.104,132.784,061.134,073.02-1.23%26,109,406,100366,022,418,000125%14.02-8.04%14.83-2.50%14.83-1.76%15.00-1.32%-0.18%
2020-02-254,066.304,126.714,020.914,123.85-0.22%24,416,783,100372,213,718,000134%15.24-0.58%15.211.33%15.100.51%15.20-0.01%-0.04%
2020-02-244,131.844,149.014,097.184,132.84-0.40%21,286,930,300326,387,801,000125%15.331.99%15.010.35%15.020.58%15.20-0.05%-0.10%
2020-02-214,134.874,184.444,130.174,149.490.12%21,721,360,400326,564,004,000130%15.032.65%14.950.40%14.93-0.53%15.21-0.43%-0.16%
2020-02-204,062.904,148.534,055.814,144.662.30%21,223,262,400310,835,590,000128%14.65-3.87%14.89-0.79%15.01-1.52%15.28-0.28%-0.10%
2020-02-194,049.594,085.174,042.854,051.31-0.15%16,904,644,100257,554,536,000108%15.242.54%15.01-0.56%15.25-0.67%15.320.11%-0.13%
2020-02-184,069.834,076.394,027.794,057.51-0.49%16,323,622,000242,552,518,000101%14.86-0.54%15.10-1.87%15.35-0.62%15.300.90%-0.15%
2020-02-173,999.654,077.453,999.654,077.420.00%18,277,896,900273,067,818,000112%14.94-3.99%15.38-2.14%15.44-0.87%15.17-0.36%-0.48%