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
2019-08-233,796.883,829.363,788.033,820.860.72%8,795,458,300137,802,155,000103%15.6711.37%14.854.94%14.380.78%14.291.35%0.81%
2019-08-223,793.863,797.333,771.203,793.510.31%8,580,779,200120,708,137,00092%14.07-4.86%14.150.21%14.270.76%14.100.73%0.69%
2019-08-213,778.313,792.603,775.453,781.76-0.16%8,229,988,000121,688,506,00093%14.797.69%14.12-0.53%14.160.83%14.001.22%0.59%
2019-08-203,786.033,799.903,778.733,787.73-0.09%10,860,208,800149,115,341,000115%13.73-2.12%14.190.33%14.050.04%13.830.86%0.37%
2019-08-193,736.033,791.093,720.693,791.092.17%13,932,701,300195,448,940,000149%14.03-6.64%14.15-0.25%14.04-1.00%13.710.82%0.16%
2019-08-163,697.943,738.103,687.083,710.540.45%8,831,916,900132,696,911,000106%15.0311.64%14.183.47%14.182.05%13.601.44%0.10%
2019-08-153,618.013,694.303,612.113,694.000.31%8,859,883,200119,241,083,00095%13.46-4.33%13.71-3.06%13.900.70%13.41-0.36%-0.07%
2019-08-143,712.073,717.563,680.613,682.400.45%9,120,259,000128,301,672,000102%14.073.72%14.141.05%13.801.77%13.450.41%0.06%
2019-08-133,675.593,686.433,658.013,665.75-0.90%7,650,030,200103,764,320,00083%13.56-8.08%13.991.57%13.561.41%13.400.55%0.12%
2019-08-123,647.873,699.103,643.323,699.101.80%8,208,305,600121,129,346,00096%14.768.18%13.784.54%13.372.15%13.331.05%0.02%
2019-08-093,686.753,689.183,628.123,633.53-0.97%8,529,558,000116,355,690,00093%13.644.95%13.181.99%13.090.70%13.190.22%-0.17%
2019-08-083,651.363,675.463,646.943,669.291.32%8,845,770,700114,981,617,00092%13.000.76%12.92-0.36%13.00-1.25%13.16-0.32%-0.24%
2019-08-073,654.633,659.083,621.433,621.43-0.41%8,423,871,600108,667,669,00087%12.900.13%12.97-0.44%13.16-0.77%13.20-0.98%-0.32%
2019-08-063,609.113,649.903,575.863,636.33-1.07%12,983,387,100167,267,480,000131%12.88-1.90%13.03-2.53%13.27-0.09%13.33-1.21%-0.19%
2019-08-053,724.413,739.503,675.693,675.69-1.91%10,132,598,100133,061,102,000110%13.130.28%13.36-0.99%13.28-0.09%13.490.23%-0.11%
2019-08-023,729.133,754.533,720.063,747.44-1.47%10,833,589,700141,874,788,000119%13.10-6.37%13.500.63%13.29-0.42%13.46-0.27%-0.18%
2019-08-013,819.323,831.263,791.553,803.47-0.83%8,411,418,000117,649,164,000100%13.993.44%13.412.01%13.350.79%13.500.91%-0.30%
2019-07-313,856.753,856.753,830.093,835.36-0.90%8,215,115,500111,083,893,00095%13.525.64%13.150.47%13.24-1.20%13.381.00%-0.51%
2019-07-303,861.573,890.733,861.573,870.320.42%9,412,395,500120,480,281,000103%12.80-2.79%13.09-1.70%13.40-2.40%13.24-0.49%-0.79%
2019-07-293,857.943,862.753,842.433,854.27-0.11%8,481,437,000111,679,109,00096%13.17-1.17%13.31-2.75%13.730.66%13.31-0.76%-0.68%
2019-07-263,835.233,863.593,832.523,858.570.19%8,325,930,000110,929,729,00093%13.32-0.80%13.69-2.58%13.64-0.04%13.41-0.56%-0.56%
2019-07-253,821.393,851.073,812.953,851.070.82%9,374,041,700125,899,503,000106%13.43-6.00%14.051.64%13.650.98%13.49-1.08%-0.48%
2019-07-243,803.593,840.063,803.573,819.830.79%9,094,068,400129,940,588,000111%14.29-1.90%13.822.42%13.523.33%13.630.35%-0.37%
2019-07-233,783.543,792.963,768.763,789.910.22%7,131,334,600103,866,609,00091%14.5713.87%13.504.05%13.081.35%13.59-0.40%-0.40%
2019-07-223,813.503,816.543,765.443,781.68-0.69%9,210,137,700117,810,449,000102%12.79-4.35%12.971.46%12.91-2.16%13.64-0.47%-0.27%
2019-07-193,787.513,828.153,787.513,807.961.05%8,808,614,900117,797,529,00099%13.374.78%12.79-0.02%13.19-1.00%13.71-1.50%-0.28%
2019-07-183,793.193,793.393,768.003,768.40-0.95%8,749,644,500111,669,366,00094%12.764.04%12.79-3.62%13.32-3.11%13.91-1.20%0.05%
2019-07-173,800.113,820.273,787.903,804.64-0.06%9,518,388,500116,766,782,00096%12.27-8.68%13.27-4.58%13.75-2.68%14.08-1.81%0.23%
2019-07-163,819.253,828.333,799.873,806.84-0.45%8,073,095,200108,449,683,00086%13.43-4.60%13.91-3.52%14.13-2.25%14.340.59%0.47%
2019-07-153,792.643,844.873,745.853,824.190.00%10,120,522,200142,493,047,000107%14.08-0.71%14.410.08%14.451.26%14.260.47%0.42%