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
2019-01-224,370.864,370.864,291.964,308.25-1.49%6,949,667,20047,826,603,00094%6.88-5.38%6.921.85%6.89-0.41%6.94-0.36%-0.60%
2019-01-214,354.704,395.064,352.814,373.630.59%7,278,153,10052,937,643,000103%7.279.30%6.800.34%6.921.85%6.96-0.09%-0.62%
2019-01-184,307.144,351.444,297.484,347.811.02%8,337,161,10055,476,937,000107%6.652.46%6.78-1.90%6.80-0.56%6.97-0.71%-0.63%
2019-01-174,334.634,347.184,297.674,303.73-0.76%7,456,211,30048,421,137,00094%6.49-10.08%6.91-0.75%6.83-1.94%7.02-1.21%-0.61%
2019-01-164,347.084,364.104,330.744,336.88-0.24%6,927,474,40050,030,064,00099%7.222.76%6.961.96%6.97-0.16%7.10-0.20%-0.47%
2019-01-154,282.994,350.934,271.644,347.361.42%7,200,518,10050,608,144,000103%7.036.26%6.82-0.54%6.98-0.33%7.12-0.52%-0.45%
2019-01-144,317.524,325.954,278.764,286.55-0.66%6,767,961,40044,765,956,00093%6.61-2.98%6.86-3.03%7.00-1.89%7.15-1.09%-0.35%
2019-01-114,282.394,316.544,267.294,314.880.77%6,835,508,50046,599,961,00098%6.82-4.60%7.08-1.39%7.14-0.72%7.23-1.00%-0.26%
2019-01-104,289.564,319.494,274.204,281.86-0.16%6,891,088,90049,243,143,000106%7.15-1.08%7.18-0.71%7.19-0.58%7.31-0.16%-0.14%
2019-01-094,286.234,354.204,280.664,288.770.27%8,515,359,50061,510,932,000135%7.221.11%7.230.50%7.23-0.54%7.32-0.68%-0.14%
2019-01-084,278.284,289.634,264.604,277.30-0.26%6,955,693,70049,700,133,000116%7.15-2.11%7.19-0.99%7.27-0.85%7.37-0.54%-0.03%
2019-01-074,235.034,297.024,223.464,288.321.84%8,115,345,00059,231,304,000143%7.302.64%7.26-0.60%7.33-0.41%7.41-0.22%-0.04%
2019-01-044,075.624,210.884,071.694,210.882.38%7,344,873,70052,230,682,000134%7.11-4.00%7.31-2.00%7.36-1.59%7.42-0.48%-0.09%
2019-01-034,131.694,182.204,110.534,112.81-0.46%5,549,124,40041,103,714,000111%7.41-1.11%7.46-0.15%7.480.52%7.460.18%-0.06%
2019-01-024,176.114,179.724,125.944,131.96-0.87%4,749,444,90035,572,463,00097%7.490.20%7.47-0.53%7.44-0.71%7.450.00%-0.08%
2018-12-284,168.944,192.704,138.934,168.040.16%4,996,418,50037,350,057,000101%7.480.50%7.511.20%7.50-0.09%7.450.47%-0.09%
2018-12-274,263.334,272.814,159.774,161.27-1.12%5,421,939,30040,327,767,000106%7.44-2.43%7.42-1.41%7.500.09%7.41-0.12%-0.10%
2018-12-264,218.664,241.354,194.314,208.41-0.40%4,503,293,30034,328,586,00088%7.625.22%7.520.45%7.500.77%7.420.20%0.02%
2018-12-254,233.544,244.954,132.764,225.51-1.15%6,038,367,30043,750,315,000112%7.25-7.32%7.49-0.99%7.44-0.19%7.41-0.22%0.07%
2018-12-244,227.354,276.974,215.024,274.721.03%4,184,194,10032,706,122,00085%7.824.10%7.562.11%7.450.74%7.420.41%0.13%
2018-12-214,246.434,260.294,204.494,231.14-0.67%4,711,042,50035,374,802,00091%7.511.54%7.411.09%7.400.97%7.39-0.62%0.19%
2018-12-204,240.374,274.014,225.134,259.760.28%4,696,785,20034,731,000,00088%7.401.05%7.33-0.46%7.33-0.42%7.44-0.76%0.37%
2018-12-194,311.284,315.114,245.154,247.90-1.38%4,626,017,40033,854,347,00082%7.320.58%7.360.73%7.36-0.30%7.50-0.09%0.53%
2018-12-184,308.054,339.404,266.454,307.27-0.54%5,130,347,80037,327,897,00086%7.28-2.82%7.31-1.08%7.38-0.24%7.50-0.05%0.56%
2018-12-174,322.594,341.204,285.214,330.65-0.15%5,150,281,50038,561,892,00085%7.494.06%7.390.16%7.400.12%7.51-0.09%0.55%
2018-12-144,436.004,439.054,331.384,337.10-2.39%6,578,654,60047,335,306,00097%7.20-4.19%7.38-0.98%7.39-2.12%7.510.39%0.57%
2018-12-134,405.094,471.264,378.464,443.161.13%6,361,391,00047,775,556,00099%7.510.82%7.450.40%7.55-1.18%7.481.07%0.45%
2018-12-124,408.914,417.604,381.324,393.32-0.05%4,809,361,20035,826,069,00073%7.451.00%7.42-2.28%7.640.25%7.410.67%0.31%
2018-12-114,373.034,398.064,365.124,395.570.83%5,043,078,10037,194,243,00074%7.38-0.81%7.59-2.25%7.620.24%7.360.42%0.33%
2018-12-104,381.384,396.404,350.234,359.310.00%5,394,034,80040,103,185,00078%7.44-6.72%7.770.44%7.60-0.12%7.331.01%0.37%