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
2019-05-175,112.245,116.994,923.674,942.58-3.25%11,907,121,300103,931,109,000112%8.73-0.07%8.83-0.84%8.850.61%8.56-0.15%-0.49%
2019-05-165,071.115,118.445,059.215,108.360.63%10,442,216,60091,206,179,000100%8.73-3.43%8.90-0.55%8.800.92%8.570.09%-0.54%
2019-05-155,002.615,086.734,999.345,076.562.23%9,746,386,00088,150,027,00093%9.041.15%8.952.40%8.722.01%8.560.22%-0.63%
2019-05-144,942.395,018.414,941.934,965.61-0.80%8,754,096,90078,269,151,00081%8.940.93%8.742.22%8.551.21%8.540.07%-0.67%
2019-05-135,009.475,040.504,985.195,005.90-1.15%9,173,639,40081,269,400,00080%8.864.15%8.552.41%8.441.72%8.54-0.37%-0.76%
2019-05-104,940.485,064.324,842.615,064.323.60%12,217,748,300103,926,818,00098%8.512.53%8.350.62%8.30-0.75%8.57-0.57%-0.79%
2019-05-094,897.984,955.784,879.694,888.41-1.20%9,093,465,60075,438,862,00069%8.300.99%8.300.78%8.36-0.84%8.62-0.86%-0.79%
2019-05-084,865.795,028.534,842.564,947.74-0.52%10,773,812,10088,503,434,00076%8.22-1.95%8.23-2.27%8.44-1.22%8.69-0.79%-0.73%
2019-05-074,933.044,990.194,886.064,973.401.32%11,657,368,70097,660,955,00081%8.383.03%8.43-1.05%8.54-0.83%8.76-1.07%-0.70%
2019-05-065,122.475,125.164,874.644,908.80-7.51%14,338,623,300116,597,524,00093%8.13-8.53%8.51-2.71%8.61-2.24%8.86-1.47%-0.57%
2019-04-305,244.045,349.945,244.045,307.560.80%10,219,034,00090,849,650,00070%8.892.98%8.750.51%8.81-0.15%8.99-0.61%-0.43%
2019-04-295,405.165,421.665,252.055,265.60-2.63%13,867,238,700119,713,197,00089%8.63-1.54%8.71-1.56%8.82-1.02%9.04-0.80%-0.37%
2019-04-265,427.625,496.045,407.195,408.03-0.92%12,427,988,000108,970,817,00079%8.770.49%8.85-0.55%8.91-0.41%9.12-0.20%-0.28%
2019-04-255,652.015,662.795,457.835,458.42-3.90%15,140,171,800132,098,715,00095%8.73-3.58%8.89-1.33%8.95-1.39%9.13-0.86%-0.29%
2019-04-245,636.405,682.485,568.415,679.730.92%13,478,441,200121,970,725,00086%9.051.38%9.010.26%9.07-0.72%9.21-0.69%-0.19%
2019-04-235,710.735,710.735,610.745,628.06-1.66%14,987,146,100133,768,249,00091%8.93-1.56%8.99-1.52%9.14-1.10%9.28-0.54%-0.07%
2019-04-225,821.025,824.525,704.985,723.04-1.50%15,816,102,600143,410,617,00095%9.071.00%9.13-1.11%9.24-0.67%9.33-0.30%0.00%
2019-04-195,762.505,810.185,710.805,810.180.61%14,872,428,900133,507,304,00084%8.98-3.94%9.23-1.60%9.30-0.10%9.36-0.44%0.04%
2019-04-185,804.305,826.675,762.575,775.17-0.56%15,132,250,500141,406,849,00086%9.35-0.12%9.38-0.11%9.31-0.32%9.400.25%0.15%
2019-04-175,776.645,840.625,758.005,807.730.53%16,980,015,500158,856,830,00094%9.36-0.96%9.391.14%9.34-0.73%9.37-0.12%0.16%
2019-04-165,625.125,777.015,583.615,777.012.14%15,602,963,200147,394,540,00084%9.450.75%9.29-0.19%9.410.04%9.380.01%0.23%
2019-04-155,795.505,815.395,654.345,655.98-1.02%15,775,413,600147,932,910,00082%9.384.14%9.30-1.15%9.410.10%9.380.12%0.29%
2019-04-125,720.055,749.345,673.745,714.37-0.22%14,007,834,100126,121,981,00069%9.00-5.11%9.41-1.20%9.40-0.67%9.37-0.35%0.29%
2019-04-115,852.645,866.925,720.555,727.17-2.11%16,587,607,300157,397,020,00085%9.49-1.77%9.530.62%9.460.69%9.410.16%0.42%
2019-04-105,826.035,906.435,782.375,850.76-0.12%17,875,360,700172,671,581,00095%9.662.48%9.470.73%9.400.37%9.390.55%0.43%
2019-04-095,834.295,877.845,798.375,858.050.18%17,936,350,200169,072,554,00094%9.430.78%9.400.88%9.36-0.03%9.340.10%0.44%
2019-04-085,921.215,939.505,765.915,847.63-0.41%23,831,746,600222,907,103,000124%9.35-0.77%9.32-0.34%9.370.19%9.330.10%0.50%
2019-04-045,868.395,894.995,813.465,871.560.61%20,883,485,900196,845,267,000113%9.432.95%9.35-0.01%9.35-0.02%9.320.66%0.66%
2019-04-035,744.225,843.475,724.135,836.041.05%19,910,476,300182,304,279,000105%9.16-3.04%9.35-0.35%9.35-0.35%9.260.42%0.72%
2019-04-025,794.795,833.025,750.335,775.550.00%22,875,028,400216,017,609,000127%9.440.19%9.380.02%9.380.76%9.220.52%0.79%