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
2019-08-234,888.534,902.784,861.204,887.900.00%8,250,252,80081,178,886,000103%9.84-1.35%9.871.47%9.78-0.04%9.76-0.12%0.42%
2019-08-224,894.364,896.584,851.974,887.910.11%8,223,811,00082,031,365,000106%9.981.93%9.720.20%9.781.27%9.770.49%0.47%
2019-08-214,865.724,896.294,859.334,882.720.21%8,494,079,00083,121,774,000111%9.793.41%9.70-0.21%9.660.09%9.720.52%0.39%
2019-08-204,878.674,912.994,864.824,872.61-0.05%10,020,229,30094,825,270,000131%9.46-4.08%9.720.34%9.65-0.78%9.671.28%0.35%
2019-08-194,765.064,875.044,765.064,875.043.23%10,658,092,600105,144,366,000147%9.87-0.01%9.690.63%9.73-0.12%9.550.41%0.14%
2019-08-164,702.144,755.954,696.924,722.660.34%7,754,245,80076,502,438,000113%9.876.33%9.630.31%9.74-0.22%9.510.59%0.23%
2019-08-154,585.094,709.364,576.464,706.550.48%7,826,161,10072,618,383,000107%9.28-4.93%9.60-2.75%9.76-0.61%9.46-0.35%0.29%
2019-08-144,713.504,731.864,677.134,683.840.55%7,114,878,70069,438,519,000104%9.76-0.77%9.87-0.90%9.821.13%9.490.41%0.49%
2019-08-134,649.354,667.724,638.034,658.39-0.57%5,869,131,70057,730,565,00088%9.84-1.96%9.961.29%9.713.73%9.450.61%0.52%
2019-08-124,608.124,685.054,591.664,685.051.84%6,194,650,70062,148,045,00094%10.030.28%9.832.82%9.360.65%9.390.35%0.50%
2019-08-094,677.254,690.654,593.224,600.35-1.20%6,444,333,70064,477,324,00098%10.015.93%9.566.39%9.301.21%9.360.38%0.53%
2019-08-084,641.874,663.034,636.244,656.100.64%6,007,779,60056,743,201,00088%9.452.13%8.99-0.89%9.19-0.34%9.33-0.31%0.57%
2019-08-074,678.434,686.734,624.744,626.36-0.52%6,741,740,60062,344,726,00095%9.258.32%9.07-0.44%9.22-0.21%9.360.11%0.68%
2019-08-064,665.844,684.524,558.064,650.56-2.13%9,866,786,60084,239,327,000128%8.54-11.42%9.11-4.32%9.24-2.04%9.35-0.83%0.69%
2019-08-054,795.914,838.764,749.944,751.98-1.20%7,161,254,20069,025,914,000111%9.643.11%9.520.93%9.430.01%9.421.37%0.72%
2019-08-024,773.434,816.814,756.404,809.92-1.24%7,900,236,10073,848,048,000120%9.35-2.70%9.430.50%9.43-0.65%9.301.14%0.54%
2019-08-014,877.564,900.094,850.534,870.47-0.67%6,433,250,40061,801,932,000104%9.612.57%9.39-0.16%9.49-0.28%9.191.63%0.32%
2019-07-314,914.044,921.724,892.564,903.20-0.40%6,275,454,70058,776,189,00099%9.371.72%9.40-0.97%9.520.51%9.040.71%0.07%
2019-07-304,902.844,961.024,902.784,922.920.53%7,119,412,70065,553,975,000109%9.21-4.96%9.49-2.02%9.470.57%8.980.44%-0.07%
2019-07-294,897.654,914.484,872.554,897.02-0.02%5,658,152,10054,815,761,00092%9.690.37%9.691.98%9.422.82%8.940.64%-0.19%
2019-07-264,880.724,902.094,868.204,898.110.13%5,925,277,70057,190,686,00092%9.65-0.76%9.502.59%9.162.82%8.880.84%-0.36%
2019-07-254,873.174,899.724,861.774,891.640.38%6,738,441,80065,540,812,000106%9.736.24%9.265.08%8.913.57%8.810.80%-0.47%
2019-07-244,837.774,898.814,837.774,873.031.02%6,945,138,30063,586,101,000105%9.163.74%8.813.26%8.600.96%8.740.13%-0.59%
2019-07-234,778.054,823.924,778.054,823.920.99%5,472,926,30048,300,964,00081%8.834.11%8.542.09%8.52-0.19%8.73-0.49%-0.61%
2019-07-224,885.434,886.404,766.074,776.57-2.09%7,219,157,80061,198,814,000101%8.481.33%8.36-1.10%8.53-1.27%8.77-0.49%-0.48%
2019-07-194,861.214,920.414,861.204,878.690.71%6,859,729,80057,390,763,00091%8.371.53%8.45-1.76%8.64-0.89%8.82-1.02%-0.40%
2019-07-184,909.724,909.724,843.514,844.11-1.72%7,263,615,80059,848,895,00095%8.24-5.71%8.61-2.82%8.72-1.71%8.91-0.86%-0.21%
2019-07-174,930.654,953.414,914.494,929.09-0.06%7,536,108,80065,860,766,000103%8.74-1.19%8.86-0.27%8.87-0.76%8.98-0.67%-0.07%
2019-07-164,917.794,940.234,909.664,932.050.14%6,892,496,20060,958,973,00093%8.84-1.38%8.88-0.59%8.94-0.96%9.04-0.76%0.03%
2019-07-154,850.894,951.624,787.914,925.320.00%8,459,448,10075,865,113,000111%8.971.98%8.93-0.39%9.030.30%9.11-1.06%0.19%