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
2018-05-255,983.945,992.485,909.045,917.80-1.25%5,779,380,90069,492,014,00094%12.02-3.70%12.220.24%12.18-0.34%12.360.02%-0.20%
2018-05-246,014.026,028.505,986.725,992.62-0.35%5,371,180,80067,066,128,00090%12.492.52%12.190.35%12.230.06%12.360.06%-0.29%
2018-05-236,080.736,081.536,012.426,013.85-1.30%6,784,586,80082,629,863,000110%12.181.89%12.15-0.16%12.22-0.83%12.35-0.23%-0.30%
2018-05-226,066.256,092.916,052.096,092.910.34%6,226,685,20074,429,138,000101%11.95-2.76%12.17-1.27%12.32-1.20%12.38-0.83%-0.30%
2018-05-216,034.436,080.826,034.066,072.201.29%7,072,245,10086,933,286,000117%12.290.33%12.33-1.16%12.47-0.65%12.48-0.67%-0.18%
2018-05-185,968.566,000.955,932.135,995.150.36%5,786,827,40070,899,024,00096%12.25-1.57%12.47-1.23%12.550.44%12.57-0.78%-0.12%
2018-05-176,000.746,010.305,959.735,973.78-0.50%5,299,727,30065,967,380,00089%12.45-2.02%12.62-0.50%12.500.08%12.670.09%-0.02%
2018-05-166,002.756,045.035,991.386,004.07-0.27%5,833,864,00074,115,191,00097%12.70-0.04%12.691.94%12.490.39%12.650.19%-0.02%
2018-05-155,972.166,021.025,947.466,020.570.89%5,472,154,60069,542,972,00091%12.710.47%12.450.75%12.44-0.44%12.63-0.15%-0.02%
2018-05-145,982.476,008.895,951.675,967.55-0.40%5,979,819,20075,641,886,00098%12.655.15%12.350.57%12.49-0.67%12.650.28%0.03%
2018-05-116,044.986,052.545,989.435,991.34-0.81%6,384,725,30076,807,401,000100%12.03-2.99%12.28-2.59%12.58-1.96%12.61-0.83%0.03%
2018-05-106,036.016,052.715,999.956,040.570.19%5,831,066,50072,313,750,00094%12.40-0.43%12.61-1.71%12.830.11%12.72-0.08%0.17%
2018-05-096,034.466,042.916,002.396,029.23-0.21%5,412,415,30067,413,872,00086%12.46-3.75%12.83-1.90%12.820.06%12.73-0.18%0.24%
2018-05-086,023.586,042.076,012.136,041.810.38%6,219,466,60080,480,597,000101%12.94-0.75%13.081.55%12.810.06%12.750.36%0.30%
2018-05-075,921.316,023.195,918.386,019.141.86%6,403,335,80083,485,024,000103%13.04-1.80%12.881.52%12.801.19%12.71-0.12%0.28%
2018-05-045,891.125,939.955,883.705,909.29-0.02%5,546,404,70073,639,277,00089%13.287.09%12.690.86%12.650.25%12.720.21%0.37%
2018-05-035,843.095,911.095,779.735,910.610.94%6,760,449,00083,816,640,00099%12.40-0.60%12.580.20%12.62-0.23%12.700.16%0.34%
2018-05-025,861.845,894.465,817.395,855.32-0.10%6,314,702,70078,765,923,00092%12.47-3.39%12.55-1.56%12.65-0.40%12.680.18%0.27%
2018-04-275,865.445,886.005,808.785,860.980.22%5,599,782,20072,295,758,00084%12.914.87%12.750.98%12.700.62%12.650.36%0.27%
2018-04-265,951.195,955.265,846.085,847.98-1.87%6,263,839,40077,107,590,00090%12.31-5.75%12.63-1.06%12.62-1.31%12.610.21%0.25%
2018-04-255,929.415,968.885,919.525,959.420.04%6,038,279,00078,868,221,00092%13.064.22%12.761.41%12.790.20%12.580.61%0.25%
2018-04-245,825.455,957.835,825.455,957.192.29%6,795,411,80085,162,006,000100%12.53-1.51%12.58-1.61%12.760.48%12.510.64%0.32%
2018-04-235,885.615,913.575,761.975,823.92-0.97%6,395,239,90081,374,960,00096%12.721.71%12.79-0.40%12.700.68%12.430.38%0.51%
2018-04-205,984.065,999.015,872.505,880.84-2.06%7,239,138,90090,559,646,000107%12.51-4.59%12.840.68%12.610.15%12.380.13%0.51%
2018-04-195,965.246,041.995,962.716,004.730.57%7,599,855,60099,648,953,000118%13.111.75%12.752.23%12.601.81%12.360.80%0.55%
2018-04-185,925.845,981.345,826.655,970.661.35%7,620,171,20098,199,218,000118%12.895.32%12.481.58%12.371.21%12.27-0.05%0.52%
2018-04-176,024.556,038.255,886.025,890.86-2.02%7,192,025,80088,004,230,000105%12.24-0.33%12.280.57%12.220.86%12.27-0.60%0.63%
2018-04-166,018.176,053.995,966.206,012.41-0.25%7,098,586,10087,151,672,000103%12.28-0.59%12.210.13%12.120.12%12.350.21%0.80%
2018-04-136,073.846,093.356,018.016,027.19-0.40%5,415,763,60066,885,603,00079%12.352.81%12.201.65%12.11-0.09%12.320.22%0.82%
2018-04-126,073.776,091.986,039.566,051.330.00%6,052,424,00072,705,101,00084%12.01-1.85%12.00-0.56%12.12-0.37%12.290.16%0.84%