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:
中证 500( 399905.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
2020-02-265,824.055,885.275,724.505,743.39-2.62%26,637,508,000281,045,745,000127%10.55-6.58%11.08-1.87%11.02-1.55%11.04-0.51%0.48%
2020-02-255,745.625,912.275,643.885,897.720.55%26,736,667,800301,960,916,000144%11.29-1.53%11.291.66%11.200.31%11.100.88%0.54%
2020-02-245,784.585,884.145,754.685,865.471.41%21,809,896,200250,154,434,000128%11.473.27%11.110.54%11.161.71%11.000.95%0.39%
2020-02-215,704.845,822.405,700.955,784.031.35%20,723,623,900230,175,047,000122%11.113.78%11.05-0.12%10.97-0.06%10.900.50%0.30%
2020-02-205,619.525,712.185,580.075,706.711.85%19,207,602,600205,564,979,000110%10.70-5.66%11.060.40%10.98-0.78%10.840.08%0.23%
2020-02-195,654.185,678.825,601.395,603.26-1.02%18,564,208,500210,591,419,000113%11.341.72%11.020.62%11.070.87%10.840.97%0.23%
2020-02-185,607.845,660.815,577.905,660.811.19%18,509,870,100206,428,525,000113%11.155.92%10.950.25%10.971.59%10.732.02%0.13%
2020-02-175,454.465,594.445,454.465,594.443.20%17,463,665,700183,878,722,000103%10.53-5.97%10.92-1.27%10.80-0.08%10.52-0.20%-0.31%
2020-02-145,407.475,474.475,375.935,420.800.15%14,534,649,600162,742,005,00096%11.200.83%11.062.68%10.810.99%10.540.09%-0.24%
2020-02-135,456.665,482.805,397.235,412.84-0.86%15,820,264,200175,679,829,000104%11.111.93%10.781.74%10.700.89%10.530.05%-0.16%
2020-02-125,345.525,461.675,340.495,459.951.84%15,104,147,300164,552,225,00099%10.905.63%10.590.65%10.610.92%10.530.10%0.01%
2020-02-115,390.535,396.965,323.765,361.28-0.50%15,250,817,700157,302,895,00096%10.31-2.42%10.52-0.81%10.512.23%10.52-0.62%0.11%
2020-02-105,322.015,389.045,301.415,388.431.15%17,670,328,200186,767,922,000117%10.57-0.71%10.610.60%10.28-0.03%10.580.02%0.29%
2020-02-075,287.275,329.365,226.705,327.040.84%19,114,764,200203,495,544,000134%10.650.35%10.554.83%10.28-0.63%10.58-0.19%0.38%
2020-02-065,128.195,299.185,100.485,282.893.10%18,595,745,600197,274,057,000137%10.612.34%10.060.68%10.35-0.77%10.600.09%0.55%
2020-02-055,035.415,178.445,026.415,123.962.55%17,109,533,900177,352,351,000130%10.3712.11%9.99-2.30%10.43-0.90%10.59-0.09%0.65%
2020-02-044,736.125,013.774,736.124,996.471.74%18,967,227,900175,374,997,000133%9.25-15.48%10.23-7.85%10.52-4.74%10.60-2.30%0.78%
2020-02-034,896.894,960.754,896.894,910.90-8.68%8,177,708,40089,455,039,00070%10.94-1.49%11.100.41%11.050.67%10.850.46%1.17%
2020-01-235,521.795,558.435,326.935,377.74-3.55%14,577,307,100161,861,918,000124%11.10-0.83%11.050.02%10.970.37%10.800.91%1.21%
2020-01-225,502.595,597.995,440.205,575.510.93%12,347,477,000138,250,255,000108%11.203.18%11.051.95%10.931.31%10.701.77%1.15%
2020-01-215,581.015,581.985,515.195,523.94-1.14%12,460,480,800135,220,988,000105%10.85-2.32%10.84-0.25%10.790.98%10.521.05%1.00%
2020-01-205,523.015,587.545,500.595,587.541.41%11,540,300,100128,212,121,00099%11.115.53%10.871.95%10.690.40%10.411.22%0.96%
2020-01-175,539.725,555.415,499.475,510.05-0.32%10,494,932,900110,491,858,00083%10.53-3.70%10.660.58%10.650.27%10.280.93%0.95%
2020-01-165,539.425,559.025,514.695,527.67-0.04%11,189,727,600122,337,956,00091%10.934.04%10.600.06%10.621.29%10.191.50%0.83%
2020-01-155,532.965,545.105,492.655,530.03-0.22%11,242,502,000118,142,836,00087%10.511.17%10.590.37%10.482.01%10.041.08%0.63%
2020-01-145,576.635,583.725,539.905,542.33-0.31%12,981,138,300134,845,328,000101%10.39-4.66%10.550.44%10.281.09%9.931.17%0.48%
2020-01-135,478.325,559.635,447.735,559.631.45%11,807,618,100128,651,949,00099%10.904.92%10.514.46%10.171.79%9.821.58%0.26%
2020-01-105,511.675,516.095,455.255,480.23-0.31%11,381,982,100118,196,970,00092%10.391.15%10.061.51%9.991.50%9.660.92%0.02%
2020-01-095,465.865,497.545,457.355,497.541.36%13,243,166,700135,961,015,000108%10.276.48%9.911.04%9.841.75%9.570.30%-0.15%
2020-01-085,481.985,500.165,409.575,423.800.00%15,540,684,700149,838,070,000123%9.64-2.26%9.810.29%9.670.71%9.550.24%-0.18%