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
2017-10-196,553.876,562.356,494.736,501.40-0.95%7,261,579,00085,253,456,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2017-10-186,612.496,630.676,557.666,563.44-0.75%7,337,096,60088,963,266,00088%12.13-8.54%12.67-2.29%12.75-1.95%12.84-0.35%0.33%
2017-10-176,604.336,644.756,589.546,612.94-0.09%5,941,924,70078,773,101,00078%13.264.23%12.961.18%13.000.60%12.880.70%0.32%
2017-10-166,709.876,709.876,609.626,619.21-1.35%8,587,104,800109,216,607,000108%12.72-2.25%12.81-1.73%12.92-0.14%12.790.15%0.14%
2017-10-136,660.036,711.936,659.886,709.820.76%7,292,562,10094,892,308,00095%13.012.23%13.040.54%12.940.10%12.770.73%0.07%
2017-10-126,658.136,674.386,611.976,659.10-0.11%7,796,096,20099,226,611,00098%12.73-4.47%12.97-0.14%12.930.09%12.680.46%-0.05%
2017-10-116,702.696,703.586,661.096,666.47-0.58%9,074,605,300120,911,022,000117%13.323.99%12.991.09%12.921.20%12.620.82%-0.11%
2017-10-106,677.376,705.726,658.866,705.480.41%8,700,518,600111,479,286,000107%12.810.06%12.850.38%12.760.93%12.520.21%-0.23%
2017-10-096,682.586,696.676,657.536,678.371.14%8,641,966,900110,668,640,000106%12.81-1.01%12.800.54%12.650.52%12.490.29%-0.26%
2017-09-296,572.456,611.656,572.456,603.260.54%7,093,629,40091,769,781,00088%12.942.25%12.731.92%12.581.37%12.460.52%-0.24%
2017-09-286,577.436,599.136,565.886,567.79-0.23%7,462,589,20094,419,078,00087%12.650.37%12.490.36%12.410.69%12.39-0.19%-0.23%
2017-09-276,523.506,589.746,522.206,583.140.96%7,517,127,20094,752,431,00083%12.613.52%12.441.41%12.330.24%12.42-0.43%-0.17%
2017-09-266,484.346,520.726,482.296,520.720.48%6,776,594,50082,514,552,00070%12.18-2.75%12.27-0.11%12.30-0.59%12.47-1.20%-0.06%
2017-09-256,560.146,568.006,484.216,489.84-1.25%7,782,925,00097,438,347,00075%12.523.33%12.280.16%12.370.07%12.62-0.46%0.15%
2017-09-226,591.156,592.886,547.286,572.01-0.61%8,523,646,900103,274,190,00078%12.12-1.05%12.27-1.11%12.36-0.15%12.68-0.50%0.21%
2017-09-216,684.656,687.126,612.056,612.05-1.20%9,893,749,300121,143,625,00090%12.24-1.33%12.40-0.58%12.38-0.90%12.75-0.18%0.28%
2017-09-206,627.696,692.716,613.666,692.470.85%10,197,248,600126,534,091,00093%12.41-1.24%12.480.47%12.49-1.02%12.77-0.38%0.29%
2017-09-196,670.976,681.256,611.756,636.02-0.50%9,351,872,100117,508,672,00086%12.570.88%12.42-0.65%12.62-1.64%12.82-0.03%0.37%
2017-09-186,616.136,669.456,616.136,669.450.72%8,885,059,700110,670,657,00081%12.461.62%12.50-1.44%12.83-0.87%12.820.48%0.34%
2017-09-156,661.526,663.516,603.736,622.04-0.75%10,938,423,400134,077,145,00096%12.26-3.94%12.68-3.18%12.94-0.96%12.760.58%0.26%
2017-09-146,683.476,701.696,643.596,672.18-0.18%11,396,678,200145,426,309,000103%12.76-2.13%13.10-0.92%13.070.35%12.690.40%0.13%
2017-09-136,635.176,684.866,630.506,684.380.61%10,472,243,700136,521,605,00099%13.04-2.80%13.220.28%13.020.18%12.640.70%0.10%
2017-09-126,659.806,715.396,628.886,644.01-0.08%14,188,027,500190,294,360,000141%13.412.12%13.182.69%13.001.48%12.550.86%-0.02%
2017-09-116,579.896,650.126,566.286,649.631.15%10,254,740,000134,674,488,000106%13.131.94%12.840.56%12.812.01%12.440.14%-0.13%
2017-09-086,554.606,599.136,537.046,574.180.24%9,385,159,300120,912,387,00096%12.882.97%12.760.65%12.562.11%12.420.28%-0.11%
2017-09-076,601.346,614.106,553.706,558.60-0.73%10,706,180,700133,940,731,000108%12.51-3.14%12.681.62%12.300.51%12.39-0.12%0.01%
2017-09-066,550.066,610.756,540.836,607.120.54%10,547,823,300136,238,489,000115%12.922.39%12.483.67%12.241.37%12.400.44%0.15%
2017-09-056,561.676,576.566,528.116,571.860.11%9,523,207,700120,125,206,000105%12.615.20%12.041.06%12.07-0.07%12.35-0.37%0.27%
2017-09-046,530.516,566.106,519.796,564.680.58%11,998,402,500143,876,862,000126%11.993.10%11.91-0.20%12.08-1.63%12.40-0.31%0.50%
2017-09-016,472.956,530.906,466.136,526.500.00%12,111,719,200140,862,433,000128%11.63-4.55%11.94-3.09%12.28-1.76%12.43-0.73%0.68%