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
2019-03-185,387.385,501.185,333.265,501.182.65%17,265,525,500153,883,836,00082%8.91-2.47%8.88-0.34%8.850.55%8.451.09%1.09%
2019-03-155,328.815,418.335,308.065,359.011.14%15,284,646,500139,681,587,00073%9.145.80%8.911.65%8.802.72%8.361.30%1.05%
2019-03-145,381.115,432.525,236.755,298.50-2.33%17,860,867,900154,289,290,00082%8.64-3.82%8.77-0.03%8.571.44%8.261.02%0.95%
2019-03-135,557.165,557.165,388.255,424.86-2.27%22,434,923,600201,483,724,000109%8.983.56%8.774.02%8.452.49%8.171.87%0.85%
2019-03-125,500.945,591.695,458.765,551.001.73%24,933,399,300216,216,098,000120%8.670.02%8.432.58%8.241.32%8.021.74%0.67%
2019-03-115,279.755,456.425,272.195,456.384.02%21,425,221,300185,766,886,000104%8.677.76%8.222.75%8.141.66%7.890.95%0.52%
2019-03-085,340.115,480.175,245.535,245.70-3.90%28,568,024,900229,867,709,000129%8.050.00%8.00-0.21%8.000.95%7.810.57%0.53%
2019-03-075,381.235,512.645,353.575,458.621.27%26,696,722,000214,811,702,000129%8.051.76%8.020.60%7.931.25%7.770.61%0.53%
2019-03-065,328.135,395.555,256.795,390.031.79%26,496,431,800209,513,258,000134%7.91-2.65%7.971.07%7.831.37%7.720.73%0.59%
2019-03-055,146.625,295.295,125.155,295.292.66%20,689,126,100168,045,745,000117%8.122.73%7.892.66%7.731.95%7.661.02%0.52%
2019-03-045,112.955,253.395,108.285,158.251.80%23,244,686,400183,781,733,000133%7.915.05%7.682.65%7.580.04%7.590.74%0.47%
2019-03-015,047.235,067.314,984.995,067.230.83%14,982,833,000112,765,395,00088%7.530.40%7.480.23%7.57-0.20%7.530.25%0.42%
2019-02-285,017.445,072.674,994.055,025.290.15%15,604,287,700116,972,247,00094%7.500.70%7.47-1.75%7.59-0.26%7.510.07%0.38%
2019-02-275,027.395,093.804,964.625,017.88-0.41%20,885,408,700155,472,038,000130%7.44-0.31%7.60-0.76%7.610.11%7.510.07%0.39%
2019-02-265,059.285,149.625,004.555,038.54-0.12%26,283,326,500196,257,558,000175%7.47-5.25%7.66-1.10%7.600.03%7.500.15%0.44%
2019-02-254,840.545,045.084,835.485,044.355.59%24,178,357,900190,541,190,000194%7.883.28%7.742.94%7.601.75%7.491.07%0.48%
2019-02-224,651.544,777.304,649.224,777.302.54%14,616,614,200111,540,084,000131%7.630.04%7.521.35%7.471.07%7.410.58%0.41%
2019-02-214,666.284,750.424,643.114,659.14-0.18%14,595,111,300111,329,121,000142%7.635.04%7.421.04%7.390.81%7.371.21%0.44%
2019-02-204,667.354,677.984,619.464,667.620.01%12,021,312,90087,303,395,000121%7.26-1.16%7.350.16%7.33-0.18%7.280.00%0.35%
2019-02-194,683.334,706.534,614.284,667.280.13%14,387,476,800105,704,252,000156%7.35-1.08%7.33-0.19%7.340.29%7.280.53%0.35%
2019-02-184,527.974,661.004,527.974,661.003.51%12,412,400,40092,189,942,000147%7.433.27%7.350.56%7.32-0.10%7.240.31%0.29%
2019-02-154,523.944,544.394,497.394,502.73-0.65%9,351,160,70067,254,619,000115%7.19-2.80%7.31-0.16%7.33-0.16%7.22-0.18%0.36%
2019-02-144,507.844,555.234,494.554,532.170.44%9,482,853,30070,164,060,000124%7.401.00%7.32-0.44%7.341.80%7.230.19%0.45%
2019-02-134,442.734,526.274,433.034,512.411.64%11,321,890,30082,940,467,000151%7.331.43%7.350.36%7.210.40%7.220.57%0.45%
2019-02-124,398.444,452.504,394.834,439.490.83%8,527,115,60061,588,926,000122%7.22-4.15%7.332.52%7.180.79%7.180.49%0.35%
2019-02-114,306.204,403.734,306.204,402.872.53%7,529,735,60056,743,680,000115%7.544.45%7.151.65%7.130.72%7.140.42%0.26%
2019-02-014,189.114,295.044,189.114,294.272.82%6,609,967,70047,693,472,00097%7.228.17%7.031.15%7.08-0.35%7.110.91%0.21%
2019-01-314,203.984,240.724,151.414,176.47-0.83%7,151,120,50047,694,717,00096%6.67-8.10%6.95-3.11%7.10-1.80%7.050.28%0.05%
2019-01-304,235.274,266.884,211.194,211.62-1.00%5,851,377,00042,466,759,00085%7.264.07%7.17-0.39%7.230.75%7.030.00%-0.10%
2019-01-294,301.474,301.474,188.594,254.290.00%7,775,372,70054,223,810,000107%6.97-4.81%7.20-1.61%7.180.20%7.03-0.09%-0.12%