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
2018-11-164,625.004,691.564,609.834,659.100.85%11,067,182,40082,381,069,000127%7.445.04%7.034.41%6.911.99%7.06-0.51%-0.31%
2018-11-154,540.884,619.814,539.964,619.811.63%9,830,520,00069,668,884,000109%7.097.80%6.730.96%6.770.13%7.10-0.63%-0.15%
2018-11-144,551.804,600.134,534.524,545.51-0.40%11,259,883,00074,023,765,000116%6.57-0.44%6.67-1.02%6.76-2.72%7.15-1.03%0.03%
2018-11-134,430.954,588.504,422.954,563.541.83%12,871,036,30084,982,055,000138%6.60-4.19%6.74-2.97%6.95-2.69%7.22-1.33%0.18%
2018-11-124,360.634,481.774,354.474,481.692.59%8,699,053,60059,949,622,000103%6.891.35%6.94-3.27%7.14-2.06%7.32-0.53%0.31%
2018-11-094,363.214,396.394,348.814,368.61-0.31%6,742,496,00045,846,348,00081%6.80-4.78%7.18-2.27%7.29-2.80%7.36-0.10%0.36%
2018-11-084,442.664,450.984,379.884,382.33-0.74%7,214,535,50051,522,225,00091%7.14-5.32%7.35-1.79%7.50-0.96%7.360.23%0.37%
2018-11-074,437.724,479.694,414.074,415.14-0.52%7,808,636,80058,896,534,000105%7.542.78%7.48-1.48%7.581.00%7.350.63%0.32%
2018-11-064,427.364,440.114,385.334,438.10-0.06%6,980,304,90051,219,257,00094%7.34-2.64%7.59-0.69%7.500.38%7.300.07%0.19%
2018-11-054,427.634,466.144,375.044,440.830.06%8,777,727,70066,155,142,000120%7.54-3.67%7.651.50%7.470.77%7.290.07%0.10%
2018-11-024,366.734,437.984,360.874,437.953.23%9,689,216,80075,808,809,000137%7.823.59%7.533.15%7.422.92%7.291.14%0.06%
2018-11-014,299.464,367.734,294.874,298.980.62%8,605,914,20065,004,692,000123%7.555.95%7.301.94%7.212.01%7.211.14%-0.16%
2018-10-314,207.764,298.244,204.364,272.551.62%7,468,776,50053,243,306,000106%7.13-0.74%7.161.14%7.060.26%7.130.49%-0.39%
2018-10-304,145.404,233.794,096.144,204.541.01%7,283,465,00052,308,157,000105%7.18-0.04%7.081.26%7.05-0.37%7.09-0.01%-0.60%
2018-10-294,220.644,227.644,144.814,162.53-1.69%5,745,157,00041,278,102,00084%7.194.31%6.990.55%7.07-1.19%7.09-0.03%-0.70%
2018-10-264,260.914,294.564,217.794,233.96-0.01%6,798,362,10046,824,100,00095%6.89-0.76%6.96-2.01%7.16-0.74%7.09-0.06%-0.80%
2018-10-254,124.194,240.584,103.564,234.42-0.26%6,968,720,60048,371,840,00096%6.94-1.49%7.10-2.75%7.210.32%7.10-0.25%-0.92%
2018-10-244,233.844,297.374,207.164,245.49-0.19%6,282,348,20044,264,709,00085%7.05-3.37%7.30-0.44%7.190.74%7.12-0.67%-1.10%
2018-10-234,336.454,350.734,228.334,253.56-1.84%7,466,806,50054,448,394,000106%7.29-2.49%7.331.98%7.130.30%7.16-0.83%-1.09%
2018-10-224,165.764,375.604,165.764,333.144.97%9,295,831,90069,511,000,000139%7.484.17%7.194.02%7.111.27%7.22-0.30%-0.95%
2018-10-193,958.454,130.933,948.564,127.992.73%6,956,157,80049,937,028,000104%7.186.28%6.910.04%7.020.70%7.25-1.04%-0.94%
2018-10-184,104.334,104.334,013.654,018.46-2.78%5,978,391,10040,382,607,00085%6.76-0.37%6.91-2.01%6.97-1.02%7.32-1.15%-0.89%
2018-10-174,147.354,167.764,038.424,133.380.82%6,952,388,10047,137,718,00098%6.78-5.93%7.05-0.75%7.05-2.10%7.41-1.67%-0.92%
2018-10-164,193.384,221.344,076.874,099.68-2.37%6,107,665,90044,015,882,00090%7.210.10%7.100.28%7.20-1.98%7.53-1.03%-0.81%
2018-10-154,283.364,317.714,195.834,199.15-1.84%6,229,184,80044,849,002,00092%7.203.52%7.08-1.52%7.34-1.57%7.61-1.00%-0.79%
2018-10-124,267.364,300.014,136.634,278.04-0.68%8,152,514,90056,700,634,000115%6.96-2.32%7.19-4.77%7.46-3.04%7.69-1.30%-0.93%
2018-10-114,483.274,503.204,274.704,307.42-6.96%9,056,360,10064,480,316,000134%7.12-7.56%7.55-4.31%7.69-2.25%7.79-2.03%-1.02%
2018-10-104,634.644,655.554,586.894,629.89-0.11%5,133,963,70039,541,081,00084%7.70-5.81%7.89-1.26%7.87-0.69%7.95-0.54%-0.80%
2018-10-094,652.494,685.224,612.644,634.89-0.25%5,043,745,40041,244,021,00086%8.184.54%7.992.07%7.930.15%7.990.52%-0.84%
2018-10-084,722.424,737.294,639.404,646.490.00%6,327,566,40049,494,828,000105%7.82-2.49%7.83-0.75%7.91-0.39%7.95-0.19%-1.01%