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
2017-06-235,978.246,010.315,923.556,010.310.30%6,350,512,40073,951,245,000102%11.65-2.11%11.78-0.33%11.70-0.01%11.650.39%0.60%
2017-06-226,074.376,094.555,992.345,992.34-1.41%6,922,564,10082,350,323,000115%11.900.94%11.821.52%11.701.17%11.600.62%0.60%
2017-06-216,074.616,080.536,035.276,078.190.19%5,673,042,90066,856,679,00094%11.790.17%11.640.37%11.560.07%11.530.80%0.57%
2017-06-206,061.116,089.816,058.696,066.900.16%6,612,240,80077,790,509,000107%11.773.52%11.601.55%11.560.13%11.440.67%0.50%
2017-06-196,010.946,057.416,009.226,057.410.74%5,923,158,50067,315,216,00096%11.37-2.42%11.42-1.06%11.54-0.46%11.360.29%0.36%
2017-06-166,016.976,027.406,003.266,013.00-0.14%5,691,259,60066,287,704,00095%11.653.30%11.54-0.19%11.590.77%11.331.01%0.26%
2017-06-155,959.476,024.385,959.196,021.170.92%6,499,111,00073,277,154,000106%11.28-3.89%11.57-1.08%11.510.07%11.220.37%0.06%
2017-06-145,976.015,992.785,958.205,966.43-0.23%6,092,696,30071,476,435,000105%11.730.19%11.691.56%11.501.51%11.180.38%-0.04%
2017-06-135,895.475,986.875,894.235,980.061.31%6,042,416,90070,753,186,000105%11.710.65%11.511.40%11.331.24%11.130.56%-0.11%
2017-06-125,943.655,950.045,896.415,902.86-1.11%6,035,967,50070,214,586,000105%11.633.85%11.352.09%11.191.08%11.070.94%-0.16%
2017-06-095,952.415,971.535,922.735,969.270.17%6,210,987,40069,574,733,000103%11.20-0.34%11.120.73%11.071.34%10.970.36%-0.25%
2017-06-085,947.985,972.735,940.725,958.980.07%6,650,654,70074,753,010,000112%11.242.67%11.040.79%10.920.77%10.930.33%-0.34%
2017-06-075,838.885,955.025,836.445,955.021.94%7,466,605,90081,742,005,000123%10.950.31%10.961.65%10.84-0.66%10.890.10%-0.42%
2017-06-065,808.975,841.885,793.445,841.520.44%4,878,150,00053,237,821,00082%10.91-0.80%10.780.07%10.91-0.32%10.88-0.69%-0.47%
2017-06-055,778.195,830.055,777.955,815.800.75%5,433,329,20059,775,836,00090%11.005.20%10.77-1.03%10.950.69%10.96-0.73%-0.37%
2017-06-025,696.835,780.505,655.765,772.521.09%5,886,884,70061,562,501,00091%10.46-3.75%10.88-1.88%10.87-0.62%11.04-1.05%-0.29%
2017-06-015,810.425,810.605,709.695,710.00-1.96%6,027,890,50065,490,264,00094%10.87-4.05%11.090.81%10.94-0.06%11.16-0.54%-0.21%
2017-05-315,887.945,913.185,820.215,824.10-0.22%5,847,776,90066,221,306,00093%11.322.15%11.001.47%10.950.81%11.22-0.36%-0.19%
2017-05-265,843.525,871.215,833.095,836.93-0.24%5,925,619,90065,692,500,00093%11.094.00%10.840.50%10.86-1.03%11.260.04%-0.13%
2017-05-255,788.565,859.505,740.805,850.800.89%7,068,395,70075,351,888,000107%10.66-1.40%10.79-0.65%10.97-2.18%11.250.05%-0.16%
2017-05-245,740.445,799.685,668.725,799.250.60%5,813,084,70062,845,341,00089%10.81-0.84%10.86-2.56%11.21-1.37%11.25-0.50%-0.26%
2017-05-235,879.565,893.825,760.325,764.88-2.10%6,491,864,70070,779,451,00099%10.900.44%11.14-2.78%11.37-0.97%11.30-0.49%-0.21%
2017-05-225,962.295,987.315,873.045,888.81-1.44%6,089,413,90066,101,128,00093%10.86-7.56%11.46-2.02%11.48-1.55%11.36-0.43%-0.13%
2017-05-195,973.775,990.445,942.615,974.98-0.02%5,506,815,20064,668,963,00090%11.74-0.62%11.700.88%11.661.10%11.410.30%-0.12%
2017-05-185,983.356,030.115,965.355,976.30-0.85%6,006,212,50070,971,741,00097%11.822.18%11.600.04%11.542.27%11.380.11%-0.18%
2017-05-176,006.476,055.926,001.046,027.650.21%7,314,690,90084,588,691,000112%11.561.04%11.591.41%11.280.37%11.36-0.23%-0.12%
2017-05-165,882.336,014.885,839.226,014.732.06%7,342,661,60084,036,100,000111%11.45-3.39%11.433.03%11.240.09%11.39-0.41%-0.06%
2017-05-155,880.705,912.275,880.705,893.510.51%4,972,593,30058,911,837,00078%11.857.26%11.090.84%11.230.63%11.440.22%0.02%
2017-05-125,859.345,889.935,820.295,863.78-0.15%5,668,562,80062,606,812,00081%11.053.99%11.00-1.07%11.16-0.57%11.41-0.23%0.05%
2017-05-115,856.415,873.915,731.485,872.640.00%7,305,431,40077,588,396,00096%10.62-6.90%11.12-2.50%11.22-1.95%11.44-0.94%0.12%