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
2017-08-176,327.036,366.256,312.896,366.030.75%9,872,488,600119,456,889,00097%12.10-4.21%12.56-1.51%12.231.45%11.520.66%-0.11%
2017-08-166,307.176,323.566,268.196,318.800.06%8,961,769,800113,207,848,00093%12.63-3.01%12.755.01%12.053.35%11.440.68%-0.18%
2017-08-156,291.186,316.206,283.546,314.760.35%8,260,366,300107,585,955,00087%13.023.24%12.144.35%11.663.25%11.360.93%-0.15%
2017-08-146,165.136,293.356,165.136,292.642.13%8,984,502,300113,335,484,00091%12.6213.02%11.644.96%11.293.25%11.260.80%-0.19%
2017-08-116,242.496,275.896,153.606,161.19-2.04%11,786,061,600131,559,161,000104%11.16-1.67%11.090.81%10.940.04%11.17-0.68%-0.24%
2017-08-106,322.836,341.486,246.666,289.22-0.80%11,269,947,000127,938,267,000103%11.355.61%11.002.53%10.930.17%11.25-0.26%-0.17%
2017-08-096,296.126,340.386,285.026,340.020.58%11,534,764,800123,988,808,000100%10.75-1.40%10.73-1.25%10.92-1.61%11.28-0.97%-0.17%
2017-08-086,302.036,322.476,281.626,303.720.00%12,038,043,700131,243,285,000108%10.903.76%10.86-1.06%11.10-1.15%11.39-0.59%-0.07%
2017-08-076,227.526,304.276,217.296,303.421.26%10,857,231,600114,075,086,00096%10.51-5.59%10.98-3.29%11.22-1.64%11.45-1.11%-0.03%
2017-08-046,258.856,297.126,224.206,225.12-0.59%12,588,838,600140,098,303,000118%11.13-1.50%11.35-1.37%11.41-1.63%11.58-0.58%0.10%
2017-08-036,240.156,288.446,236.666,261.970.16%10,015,993,900113,164,041,00099%11.30-2.96%11.51-0.38%11.60-0.60%11.650.01%0.15%
2017-08-026,289.256,313.516,248.366,251.86-0.55%11,401,201,100132,732,753,000117%11.640.65%11.55-1.12%11.67-0.43%11.650.99%0.10%
2017-08-016,293.066,299.166,261.286,286.54-0.18%10,108,155,700116,917,915,000105%11.571.01%11.68-0.27%11.720.06%11.530.44%-0.15%
2017-07-316,214.666,299.806,208.466,298.001.33%11,333,106,600129,773,219,000120%11.45-5.57%11.72-1.42%11.71-0.60%11.480.31%-0.28%
2017-07-286,170.666,229.066,165.996,215.460.51%8,646,787,900104,848,547,00099%12.133.99%11.881.65%11.780.68%11.450.11%-0.38%
2017-07-276,136.966,192.946,105.966,184.020.61%10,400,553,800121,283,202,000117%11.66-2.10%11.69-0.28%11.700.69%11.44-0.34%-0.40%
2017-07-266,151.856,162.886,111.046,146.70-0.11%8,875,349,500105,711,417,000104%11.913.49%11.720.62%11.622.52%11.480.11%-0.36%
2017-07-256,159.416,170.656,113.566,153.60-0.22%8,922,430,400102,685,760,000103%11.51-2.05%11.650.73%11.340.88%11.46-0.22%-0.37%
2017-07-246,121.336,171.826,117.306,167.130.67%9,729,992,400114,327,775,000116%11.750.51%11.573.83%11.241.19%11.490.18%-0.38%
2017-07-216,089.666,136.976,080.566,126.110.44%8,313,265,40097,182,318,000100%11.693.72%11.142.02%11.11-0.44%11.47-0.11%-0.47%
2017-07-206,052.516,120.196,046.416,099.280.66%9,382,877,000105,755,232,000109%11.276.55%10.920.37%11.16-1.42%11.48-0.46%-0.45%
2017-07-195,928.016,059.535,917.676,059.362.04%10,290,191,400108,845,291,000113%10.58-3.39%10.88-4.18%11.32-2.52%11.53-1.47%-0.42%
2017-07-185,854.075,938.435,842.965,938.431.05%7,656,432,30083,831,519,00089%10.95-1.65%11.36-3.28%11.61-1.38%11.71-0.93%-0.25%
2017-07-176,108.456,108.455,860.785,876.46-4.12%10,153,616,900113,040,984,000122%11.13-8.47%11.74-2.62%11.77-1.01%11.82-0.65%-0.12%
2017-07-146,143.336,143.466,107.916,128.74-0.34%6,638,636,00080,743,683,00090%12.160.00%12.060.99%11.890.47%11.89-0.11%-0.04%
2017-07-136,134.756,172.686,124.366,149.930.28%7,913,600,90096,251,742,000110%12.162.65%11.941.78%11.840.64%11.910.03%0.03%
2017-07-126,124.966,143.806,050.656,132.990.07%7,557,950,10089,554,636,000105%11.850.47%11.730.03%11.76-0.36%11.900.02%0.11%
2017-07-116,194.626,202.206,128.996,128.99-1.25%7,698,233,00090,795,354,000109%11.791.92%11.730.03%11.80-0.50%11.90-0.28%0.11%
2017-07-106,221.536,236.296,189.006,206.56-0.31%9,037,099,900104,581,746,000128%11.57-2.22%11.72-1.45%11.86-0.28%11.93-0.78%0.17%
2017-07-076,182.456,229.836,176.746,226.010.00%7,932,830,70093,885,483,000117%11.840.47%11.90-0.82%11.89-0.79%12.030.12%0.32%