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
2020-03-275,222.855,227.795,134.495,137.34-0.56%11,704,507,300118,480,792,00082%10.120.17%9.951.17%9.85-0.41%9.830.46%-0.27%
2020-03-265,180.475,227.475,157.155,166.11-0.98%12,565,245,000126,982,008,00084%10.114.30%9.841.48%9.891.00%9.790.35%-0.39%
2020-03-255,200.785,229.225,160.395,217.422.38%14,688,107,000142,310,081,00092%9.69-0.70%9.70-1.99%9.79-0.17%9.75-0.50%-0.52%
2020-03-245,089.155,118.044,963.295,096.041.94%14,078,770,500137,371,424,00086%9.761.18%9.890.57%9.810.39%9.80-0.42%-0.52%
2020-03-235,079.355,129.144,981.674,998.91-4.22%13,868,474,500133,727,700,00080%9.64-6.51%9.84-0.37%9.77-0.53%9.840.02%-0.61%
2020-03-205,217.495,225.035,129.075,219.281.19%12,751,328,900131,519,033,00075%10.317.24%9.872.21%9.821.15%9.840.61%-0.78%
2020-03-195,119.945,185.095,020.445,157.820.75%15,459,370,200148,680,628,00083%9.62-1.58%9.66-1.03%9.71-0.17%9.78-0.40%-0.96%
2020-03-185,257.945,333.125,119.475,119.47-1.78%16,428,660,400160,536,060,00086%9.771.94%9.760.45%9.73-0.77%9.82-0.74%-0.99%
2020-03-175,245.525,300.565,052.655,212.060.23%15,913,787,800152,551,272,00081%9.59-3.14%9.72-0.37%9.80-1.04%9.89-1.28%-0.98%
2020-03-165,496.895,496.895,183.345,200.11-4.71%18,684,995,200184,923,548,00093%9.902.57%9.75-0.78%9.900.45%10.02-0.79%-0.88%
2020-03-135,225.515,507.395,224.735,457.20-0.67%19,526,665,900188,405,109,00094%9.65-0.60%9.83-1.65%9.860.11%10.10-0.74%-0.79%
2020-03-125,507.325,549.355,446.795,493.88-1.71%15,875,315,700154,102,926,00075%9.71-4.08%9.990.29%9.85-0.55%10.18-1.00%-0.79%
2020-03-115,692.725,708.925,589.535,589.53-1.51%18,775,091,200190,010,267,00089%10.120.21%9.971.68%9.90-0.75%10.28-0.47%-0.71%
2020-03-105,459.175,675.885,423.435,675.112.70%20,840,287,700210,472,316,00095%10.104.08%9.800.31%9.98-1.51%10.33-1.33%-0.72%
2020-03-095,668.645,699.925,525.825,525.82-4.13%21,853,808,900212,042,108,00092%9.701.29%9.77-2.64%10.13-1.98%10.47-1.65%-0.49%
2020-03-065,737.105,802.635,723.735,763.86-0.64%18,529,714,700177,496,500,00076%9.58-4.21%10.04-3.89%10.34-1.37%10.64-1.23%-0.23%
2020-03-055,795.255,811.215,732.175,801.121.48%21,723,222,100217,238,388,00090%10.00-5.05%10.44-2.27%10.48-1.61%10.78-0.65%-0.06%
2020-03-045,670.505,719.185,603.935,716.510.11%18,513,309,800194,980,151,00082%10.53-2.39%10.680.57%10.650.04%10.85-0.63%0.01%
2020-03-035,756.795,832.355,658.125,710.020.95%22,632,549,400244,204,352,000102%10.790.83%10.62-0.10%10.65-1.12%10.91-0.31%0.17%
2020-03-025,516.445,683.245,505.275,656.423.76%19,951,161,200213,505,005,00090%10.703.07%10.630.48%10.77-1.29%10.950.11%0.40%
2020-02-285,558.425,641.775,438.855,451.29-5.26%22,430,670,900232,879,771,000100%10.38-4.23%10.58-2.92%10.91-1.24%10.94-0.73%0.37%
2020-02-275,770.225,829.045,689.545,753.730.18%20,469,487,500221,902,087,00098%10.842.75%10.90-1.64%11.040.19%11.02-0.23%0.45%
2020-02-265,824.055,885.275,724.505,743.39-2.62%26,637,508,000281,045,745,000127%10.55-6.58%11.08-1.87%11.02-1.55%11.04-0.51%0.48%
2020-02-255,745.625,912.275,643.885,897.720.55%26,736,667,800301,960,916,000144%11.29-1.53%11.291.66%11.200.31%11.100.88%0.54%
2020-02-245,784.585,884.145,754.685,865.471.41%21,809,896,200250,154,434,000128%11.473.27%11.110.54%11.161.71%11.000.95%0.39%
2020-02-215,704.845,822.405,700.955,784.031.35%20,723,623,900230,175,047,000122%11.113.78%11.05-0.12%10.97-0.06%10.900.50%0.30%
2020-02-205,619.525,712.185,580.075,706.711.85%19,207,602,600205,564,979,000110%10.70-5.66%11.060.40%10.98-0.78%10.840.08%0.23%
2020-02-195,654.185,678.825,601.395,603.26-1.02%18,564,208,500210,591,419,000113%11.341.72%11.020.62%11.070.87%10.840.97%0.23%
2020-02-185,607.845,660.815,577.905,660.811.19%18,509,870,100206,428,525,000113%11.155.92%10.950.25%10.971.59%10.732.02%0.13%
2020-02-175,454.465,594.445,454.465,594.440.00%17,463,665,700183,878,722,000103%10.53-5.97%10.92-1.27%10.80-0.08%10.52-0.20%-0.31%