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
2018-09-204,734.484,761.414,723.304,733.48-0.07%5,639,897,40043,574,340,00096%7.73-6.94%8.09-0.03%7.99-1.86%8.44-2.18%-0.72%
2018-09-194,673.954,772.954,664.134,736.891.14%6,705,585,60055,671,376,000122%8.301.37%8.091.69%8.14-1.32%8.630.21%-0.54%
2018-09-184,588.234,684.294,584.434,683.511.76%5,443,232,60044,579,159,00099%8.196.60%7.95-1.30%8.25-0.63%8.61-1.03%-0.71%
2018-09-174,649.954,649.954,586.324,602.39-1.45%4,933,894,60037,905,864,00083%7.68-3.48%8.06-4.66%8.30-2.66%8.70-1.18%-0.70%
2018-09-144,720.784,724.004,669.944,670.08-1.08%5,644,793,00044,931,922,00096%7.96-6.23%8.45-2.15%8.53-4.75%8.81-0.98%-0.63%
2018-09-134,727.434,752.904,655.214,721.210.58%5,569,210,20047,279,215,000102%8.49-6.26%8.64-1.48%8.95-2.72%8.90-0.33%-0.58%
2018-09-124,700.904,733.584,681.134,693.97-0.19%4,254,088,20038,524,811,00083%9.067.18%8.77-3.56%9.202.53%8.920.63%-0.58%
2018-09-114,702.834,738.264,669.424,702.90-0.04%4,996,800,70042,215,661,00090%8.45-4.43%9.09-4.25%8.98-1.15%8.87-1.61%-0.73%
2018-09-104,792.604,794.014,701.294,704.88-1.81%5,132,647,50045,376,004,00094%8.84-10.99%9.503.35%9.080.12%9.01-1.33%-0.60%
2018-09-074,796.844,867.534,759.494,791.78-0.03%5,360,007,20053,242,804,000108%9.932.22%9.193.47%9.072.60%9.130.55%-0.52%
2018-09-064,800.944,849.184,773.884,793.35-0.45%4,586,849,40044,572,541,00092%9.7220.13%8.882.91%8.841.88%9.08-0.31%-0.62%
2018-09-054,877.114,886.274,814.964,815.03-1.54%5,840,354,30047,239,978,00097%8.09-10.20%8.63-2.63%8.68-0.98%9.11-1.48%-0.53%
2018-09-044,833.884,905.024,828.524,890.281.06%6,102,491,40054,969,301,000115%9.012.49%8.861.07%8.76-2.00%9.25-0.92%-0.36%
2018-09-034,808.384,840.154,754.814,838.870.50%5,290,260,20046,495,750,00098%8.790.34%8.771.26%8.94-2.79%9.34-0.52%-0.23%
2018-08-314,854.964,862.444,805.214,814.82-1.07%4,801,205,40042,052,875,00088%8.760.03%8.66-4.30%9.20-1.42%9.38-0.47%-0.22%
2018-08-304,937.654,952.614,861.064,867.12-1.51%5,415,846,20047,422,497,00099%8.763.38%9.05-4.48%9.33-2.57%9.43-0.35%-0.20%
2018-08-294,972.084,974.164,929.464,941.96-0.65%5,327,221,20045,121,111,00094%8.47-14.60%9.47-3.58%9.58-2.07%9.46-0.84%-0.15%
2018-08-284,964.734,983.944,954.174,974.210.29%5,346,544,00053,028,657,000109%9.92-0.57%9.82-0.25%9.780.22%9.54-0.36%-0.12%
2018-08-274,859.124,964.454,859.124,960.072.22%5,854,579,90058,402,041,000122%9.984.90%9.852.19%9.761.72%9.58-0.47%-0.05%
2018-08-244,853.864,880.894,831.894,852.29-0.23%4,389,810,00041,741,678,00087%9.51-4.99%9.64-1.10%9.590.63%9.62-0.49%0.08%
2018-08-234,832.014,885.814,821.114,863.670.55%4,726,381,10047,302,483,00096%10.016.82%9.752.75%9.532.05%9.670.57%0.25%
2018-08-224,877.014,878.824,829.614,837.02-1.12%4,392,226,70041,150,045,00081%9.37-4.67%9.480.53%9.340.30%9.610.26%0.30%
2018-08-214,831.214,901.124,816.854,891.981.23%4,973,790,40048,883,528,00094%9.836.26%9.432.78%9.31-0.93%9.590.40%0.22%
2018-08-204,794.244,832.914,736.564,832.650.62%5,163,111,20047,753,725,00090%9.250.10%9.180.08%9.40-2.53%9.55-0.47%0.07%
2018-08-174,923.444,941.104,793.774,803.03-1.75%5,170,797,40047,777,883,00090%9.242.09%9.17-3.52%9.65-1.49%9.59-0.28%0.04%
2018-08-164,876.694,943.204,836.054,888.37-0.90%5,239,384,40047,422,714,00089%9.05-1.90%9.51-4.73%9.79-0.65%9.620.15%0.01%
2018-08-155,035.575,038.774,929.204,932.81-2.09%5,334,998,50049,219,327,00089%9.23-10.82%9.98-2.50%9.860.17%9.61-0.47%-0.11%
2018-08-145,043.895,061.415,016.325,037.88-0.34%4,637,591,20047,977,088,00085%10.35-0.49%10.243.22%9.841.66%9.650.29%-0.12%
2018-08-134,981.345,064.024,958.895,055.280.49%5,572,265,20057,931,357,000103%10.404.27%9.924.01%9.681.33%9.620.81%-0.23%
2018-08-105,000.055,037.494,990.835,030.510.00%5,318,501,20053,025,203,00094%9.975.15%9.531.66%9.550.89%9.551.24%-0.44%