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
2019-11-144,875.254,925.444,871.564,912.110.75%6,391,011,20068,278,832,00092%10.687.63%9.964.82%9.861.65%9.890.55%0.25%
2019-11-134,878.974,888.194,853.594,875.54-0.12%6,060,640,80060,162,200,00080%9.936.65%9.50-1.19%9.70-0.17%9.830.17%0.26%
2019-11-124,878.974,887.304,823.434,881.610.11%6,878,549,30064,024,940,00082%9.31-0.27%9.61-1.54%9.72-1.12%9.82-0.25%0.28%
2019-11-114,961.194,961.194,868.434,876.16-2.25%7,709,640,10071,951,298,00088%9.33-8.07%9.76-2.04%9.83-1.55%9.84-0.45%0.29%
2019-11-085,036.665,051.564,985.954,988.29-0.37%7,909,655,60080,301,699,00095%10.153.65%9.970.85%9.980.75%9.890.21%0.35%
2019-11-074,970.535,020.224,960.845,007.070.65%7,209,219,80070,612,909,00084%9.80-1.44%9.88-1.03%9.91-0.40%9.870.17%0.32%
2019-11-065,022.105,027.794,955.834,974.73-1.01%8,321,627,50082,703,565,000100%9.940.36%9.990.51%9.950.40%9.850.39%0.23%
2019-11-054,995.465,041.244,972.725,025.300.75%8,507,295,10084,235,952,000104%9.90-2.14%9.93-0.37%9.910.57%9.810.18%0.14%
2019-11-044,974.365,016.944,974.364,987.840.51%8,127,822,70082,241,599,000104%10.123.57%9.971.31%9.850.56%9.790.74%0.05%
2019-11-014,908.654,967.054,896.014,962.350.91%7,415,565,60072,447,113,00093%9.77-2.39%9.840.44%9.80-0.28%9.720.74%-0.10%
2019-10-314,950.034,967.754,911.384,917.42-0.62%7,958,268,70079,650,642,000102%10.012.66%9.800.49%9.830.74%9.650.66%-0.31%
2019-10-304,975.674,984.404,938.104,947.90-1.19%8,576,215,50083,620,059,000110%9.750.68%9.75-0.48%9.750.42%9.590.36%-0.51%
2019-10-295,080.935,080.935,007.715,007.71-1.51%10,870,630,500105,275,426,000140%9.68-1.40%9.800.11%9.71-0.07%9.55-0.11%-0.74%
2019-10-285,026.065,084.695,026.065,084.471.80%10,290,739,500101,064,615,000138%9.82-1.14%9.791.17%9.721.09%9.560.16%-0.91%
2019-10-254,953.335,001.514,922.084,994.570.73%7,315,877,70072,672,830,00099%9.933.81%9.670.88%9.622.05%9.55-0.12%-1.08%
2019-10-244,961.694,972.764,921.114,958.25-0.18%6,486,844,30062,074,662,00083%9.570.77%9.590.79%9.420.44%9.56-0.71%-1.17%
2019-10-235,009.365,009.944,955.064,967.19-0.77%6,903,650,70065,559,049,00086%9.50-2.19%9.521.72%9.380.13%9.63-0.55%-1.12%
2019-10-224,954.115,011.014,954.115,005.551.10%6,553,498,20063,627,855,00084%9.713.83%9.351.14%9.37-0.42%9.68-0.66%-1.06%
2019-10-214,956.794,957.244,906.364,951.04-0.22%6,989,927,10065,366,245,00085%9.353.06%9.25-0.31%9.41-0.90%9.74-0.73%-0.91%
2019-10-185,033.825,056.564,953.154,961.81-1.35%8,203,885,00074,431,255,00097%9.07-2.98%9.28-2.76%9.49-1.84%9.82-1.43%-0.82%
2019-10-175,039.275,049.365,017.475,029.85-0.17%7,051,450,80065,942,909,00085%9.35-0.81%9.54-1.21%9.67-1.63%9.96-1.36%-0.67%
2019-10-165,064.335,086.975,036.505,038.36-0.45%7,822,140,80073,744,400,00091%9.43-3.73%9.66-1.68%9.83-1.22%10.09-1.91%-0.50%
2019-10-155,115.255,115.255,057.285,061.00-1.37%8,832,143,00086,494,759,000103%9.790.80%9.82-1.43%9.95-1.21%10.29-1.84%-0.24%
2019-10-145,095.225,151.695,089.315,131.131.50%10,368,887,800100,737,695,000117%9.72-2.74%9.97-1.57%10.07-1.22%10.48-1.46%0.03%
2019-10-115,057.815,074.905,012.385,055.520.18%8,278,601,60082,692,671,00096%9.99-2.93%10.12-1.59%10.20-1.04%10.64-1.07%0.18%
2019-10-104,988.145,049.224,979.195,046.361.27%7,381,815,40075,962,307,00086%10.291.80%10.290.36%10.31-0.90%10.75-0.16%0.38%
2019-10-094,926.214,985.444,904.324,982.950.83%6,650,575,90067,224,089,00075%10.11-3.40%10.25-1.19%10.40-2.35%10.770.00%0.43%
2019-10-084,955.084,994.444,937.034,941.760.02%6,644,342,50069,528,044,00075%10.462.78%10.37-0.85%10.65-2.00%10.770.82%0.41%
2019-09-305,009.145,022.434,940.904,940.90-1.29%6,578,513,00066,977,337,00069%10.18-2.70%10.46-3.24%10.87-1.09%10.680.17%0.31%
2019-09-274,974.035,033.194,974.035,005.630.00%7,432,983,30077,773,540,00076%10.46-1.84%10.81-2.87%10.99-0.90%10.670.09%0.27%