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
2018-07-185,198.895,220.185,156.645,156.64-0.76%5,525,713,40057,391,511,00098%10.39-4.76%10.79-1.54%10.730.83%10.460.48%0.52%
2018-07-175,189.155,196.205,132.215,196.200.02%4,824,332,20052,610,202,00090%10.91-2.00%10.961.66%10.640.76%10.410.35%0.51%
2018-07-165,201.535,216.565,170.225,195.20-0.17%5,166,737,20057,488,250,00097%11.132.44%10.783.39%10.561.00%10.380.44%0.64%
2018-07-135,174.515,207.365,167.165,204.190.61%5,635,421,00061,214,641,000103%10.863.85%10.431.27%10.451.44%10.330.72%0.60%
2018-07-125,029.295,184.025,029.295,172.502.71%6,808,956,60071,215,042,000120%10.464.77%10.30-0.11%10.311.04%10.260.66%0.44%
2018-07-115,060.075,070.494,973.995,036.16-1.95%5,891,526,20058,812,378,000104%9.98-4.45%10.31-0.44%10.200.19%10.190.17%0.27%
2018-07-105,114.125,141.715,094.295,136.530.57%5,222,766,90054,565,887,00098%10.45-0.85%10.361.55%10.18-0.12%10.170.66%0.10%
2018-07-095,007.215,107.875,007.215,107.552.22%5,293,715,90055,786,377,000101%10.544.12%10.202.14%10.19-0.17%10.110.74%-0.09%
2018-07-064,981.985,061.044,897.264,996.630.28%6,134,025,50062,083,401,000114%10.121.77%9.98-1.24%10.210.00%10.030.47%-0.29%
2018-07-055,109.145,126.474,981.784,982.76-2.71%5,292,741,40052,638,806,00099%9.950.79%10.11-2.07%10.210.25%9.990.47%-0.49%
2018-07-045,171.195,180.275,102.785,121.34-1.46%5,385,995,10053,143,824,00099%9.87-5.70%10.32-0.70%10.180.17%9.940.46%-0.74%
2018-07-035,138.555,203.365,054.665,197.131.14%6,142,423,30064,268,451,000119%10.46-1.40%10.402.09%10.171.52%9.891.57%-1.02%
2018-07-025,216.855,238.645,100.875,138.78-1.51%5,524,892,90058,629,478,000106%10.614.91%10.182.95%10.021.83%9.740.04%-1.48%
2018-06-295,061.095,218.915,054.055,217.763.22%5,723,493,70057,894,813,000104%10.123.54%9.891.39%9.841.05%9.74-0.82%-1.58%
2018-06-285,097.515,150.665,050.325,055.11-1.06%4,776,751,80046,664,973,00085%9.770.20%9.760.06%9.730.51%9.82-1.05%-1.53%
2018-06-275,159.625,188.205,089.715,109.50-0.98%4,985,784,10048,613,425,00087%9.750.03%9.750.34%9.680.62%9.92-1.58%-1.43%
2018-06-265,059.385,170.175,044.245,160.280.69%5,106,658,70049,773,353,00089%9.75-0.03%9.720.75%9.621.23%10.08-1.25%-1.32%
2018-06-255,196.655,211.765,121.215,125.03-0.68%4,786,081,10046,663,144,00083%9.750.99%9.640.94%9.51-1.55%10.21-1.22%-1.24%
2018-06-225,052.445,165.045,017.515,160.121.39%5,168,920,60049,898,727,00087%9.651.04%9.551.49%9.66-2.30%10.33-1.51%-1.20%
2018-06-215,196.135,244.655,086.935,089.25-2.10%6,324,047,80060,429,344,000105%9.560.94%9.41-2.85%9.88-2.48%10.49-2.05%-1.14%
2018-06-205,114.065,222.885,090.225,198.391.10%6,032,941,70057,106,401,000100%9.472.13%9.69-4.38%10.14-3.72%10.71-2.32%-0.98%
2018-06-195,396.685,409.415,070.225,141.71-6.24%8,298,635,30076,922,846,000135%9.27-12.12%10.13-6.87%10.53-5.19%10.97-3.09%-0.75%
2018-06-155,582.845,593.695,448.075,483.94-1.84%5,644,857,40059,537,597,000109%10.55-6.05%10.88-3.37%11.10-1.18%11.32-0.90%-0.51%
2018-06-145,590.575,645.195,570.835,586.93-0.36%4,441,970,90049,865,463,00091%11.232.46%11.26-0.22%11.24-0.33%11.42-0.38%-0.48%
2018-06-135,678.815,679.675,605.555,607.02-1.52%4,923,421,40053,944,406,00095%10.96-5.68%11.29-0.41%11.27-1.31%11.46-0.01%-0.50%
2018-06-125,638.355,693.615,594.925,693.351.08%4,664,535,80054,189,506,00092%11.622.73%11.330.58%11.42-0.51%11.46-0.47%-0.64%
2018-06-115,657.655,672.635,612.875,632.36-0.65%4,310,969,10048,746,493,00081%11.311.84%11.27-1.10%11.48-0.41%11.52-0.48%-0.64%
2018-06-085,731.845,731.845,630.665,669.30-1.20%5,292,555,50058,767,163,00094%11.10-2.74%11.39-2.37%11.53-0.60%11.57-0.81%-0.66%
2018-06-075,786.465,798.335,734.635,738.02-0.63%4,737,619,10054,089,372,00085%11.42-2.30%11.67-0.42%11.60-0.37%11.67-0.87%-0.57%
2018-06-065,770.715,784.615,748.705,774.260.00%4,818,250,80056,304,603,00087%11.69-1.86%11.720.82%11.641.23%11.77-0.47%-0.48%