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
2019-07-174,930.654,953.414,914.494,929.09-0.06%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%
2019-07-154,850.894,951.624,787.914,925.321.31%8,459,448,10075,865,113,000111%8.971.98%8.93-0.39%9.030.30%9.11-1.06%0.19%
2019-07-124,848.224,874.324,820.664,861.570.35%6,147,939,80054,064,545,00075%8.79-2.50%8.97-1.85%9.00-1.10%9.21-0.25%0.42%
2019-07-114,867.684,905.164,821.554,844.550.01%6,262,848,40056,483,157,00077%9.02-0.78%9.140.86%9.100.12%9.23-0.41%0.57%
2019-07-104,891.914,896.044,829.284,843.86-0.77%6,079,519,20055,261,261,00073%9.09-2.28%9.06-0.79%9.09-0.46%9.27-0.04%0.73%
2019-07-094,868.484,892.564,838.944,881.620.22%6,101,251,20056,755,421,00074%9.304.82%9.131.04%9.13-0.50%9.280.82%0.76%
2019-07-085,028.635,028.634,855.214,870.78-3.41%9,176,607,70081,431,279,000103%8.87-4.88%9.04-1.69%9.18-2.06%9.200.28%0.69%
2019-07-055,026.335,055.015,001.525,042.660.35%6,490,414,10060,552,011,00076%9.333.82%9.19-0.62%9.370.42%9.180.81%0.67%
2019-07-045,046.885,068.005,002.335,025.02-0.31%8,014,718,90072,016,476,00085%8.99-3.17%9.25-2.52%9.33-0.87%9.100.60%0.62%
2019-07-035,074.715,074.715,021.905,040.72-0.86%8,535,858,90079,210,213,00090%9.28-1.66%9.490.43%9.420.14%9.050.30%0.53%
2019-07-025,092.845,102.415,066.255,084.41-0.31%9,708,063,70091,618,109,000103%9.44-2.60%9.45-0.04%9.401.95%9.020.87%0.51%
2019-07-015,044.665,100.265,016.245,100.263.03%11,163,021,400108,157,183,000127%9.696.39%9.452.20%9.222.78%8.941.22%0.43%
2019-06-285,005.195,005.194,920.434,950.48-1.14%7,716,462,80070,271,422,00087%9.11-3.60%9.252.18%8.971.05%8.831.20%0.31%
2019-06-274,974.995,030.374,972.675,007.480.90%8,163,126,60077,117,708,00094%9.453.04%9.052.95%8.881.81%8.731.23%0.13%
2019-06-264,943.784,991.134,928.734,962.59-0.25%7,003,568,70064,206,719,00078%9.176.11%8.791.35%8.720.13%8.620.26%-0.09%
2019-06-255,020.205,020.204,910.204,974.99-0.98%9,920,218,00085,713,851,000101%8.64-0.43%8.670.23%8.710.13%8.600.14%-0.17%
2019-06-245,032.375,038.484,996.175,024.200.06%9,962,015,70086,442,219,000100%8.68-0.25%8.65-1.00%8.70-0.12%8.590.07%-0.22%
2019-06-214,973.595,045.714,973.595,021.311.34%12,281,421,400106,832,741,000127%8.701.28%8.740.38%8.711.59%8.580.33%-0.26%
2019-06-204,853.214,987.604,837.184,954.731.97%11,969,596,100102,804,341,000128%8.59-4.35%8.71-0.79%8.570.79%8.56-0.37%-0.36%
2019-06-194,902.964,931.114,856.904,858.921.29%9,827,437,60088,246,817,000114%8.985.37%8.784.45%8.510.45%8.590.15%-0.36%
2019-06-184,804.304,825.634,773.554,797.15-0.12%6,652,389,70056,694,906,00074%8.52-2.45%8.400.84%8.47-0.09%8.570.07%-0.39%
2019-06-174,796.124,826.604,779.644,802.820.15%7,336,113,80064,090,003,00081%8.748.03%8.33-0.72%8.480.20%8.57-0.02%-0.44%
2019-06-144,880.234,893.934,786.204,795.53-1.68%10,280,389,40083,140,663,000103%8.09-2.41%8.39-1.74%8.46-0.90%8.57-0.57%-0.43%
2019-06-134,855.544,892.584,831.524,877.650.29%9,617,253,80079,697,103,00099%8.29-5.62%8.54-1.18%8.54-1.44%8.62-0.99%-0.39%
2019-06-124,889.364,917.094,852.984,863.49-0.77%10,784,756,10094,685,226,000118%8.782.90%8.641.34%8.66-0.22%8.71-0.54%-0.28%
2019-06-114,730.814,903.874,728.484,901.473.73%11,681,144,60099,669,916,000126%8.53-1.06%8.53-1.64%8.680.06%8.75-0.36%-0.19%
2019-06-104,693.764,750.544,662.784,725.260.99%7,336,138,10063,265,365,00082%8.622.14%8.67-1.08%8.68-0.23%8.78-0.26%-0.17%
2019-06-064,776.494,776.694,668.544,678.78-2.20%8,341,693,10070,429,638,00091%8.44-5.68%8.770.05%8.70-0.13%8.81-0.74%-0.08%
2019-06-054,837.904,850.804,777.984,783.820.00%8,130,016,50072,772,854,00092%8.950.52%8.760.76%8.71-0.48%8.87-0.30%0.07%