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
2020-01-235,521.795,558.435,326.935,377.74-3.55%14,577,307,100161,861,918,000124%11.10-0.83%11.050.02%10.970.37%10.800.91%1.21%
2020-01-225,502.595,597.995,440.205,575.510.93%12,347,477,000138,250,255,000108%11.203.18%11.051.95%10.931.31%10.701.77%1.15%
2020-01-215,581.015,581.985,515.195,523.94-1.14%12,460,480,800135,220,988,000105%10.85-2.32%10.84-0.25%10.790.98%10.521.05%1.00%
2020-01-205,523.015,587.545,500.595,587.541.41%11,540,300,100128,212,121,00099%11.115.53%10.871.95%10.690.40%10.411.22%0.96%
2020-01-175,539.725,555.415,499.475,510.05-0.32%10,494,932,900110,491,858,00083%10.53-3.70%10.660.58%10.650.27%10.280.93%0.95%
2020-01-165,539.425,559.025,514.695,527.67-0.04%11,189,727,600122,337,956,00091%10.934.04%10.600.06%10.621.29%10.191.50%0.83%
2020-01-155,532.965,545.105,492.655,530.03-0.22%11,242,502,000118,142,836,00087%10.511.17%10.590.37%10.482.01%10.041.08%0.63%
2020-01-145,576.635,583.725,539.905,542.33-0.31%12,981,138,300134,845,328,000101%10.39-4.66%10.550.44%10.281.09%9.931.17%0.48%
2020-01-135,478.325,559.635,447.735,559.631.45%11,807,618,100128,651,949,00099%10.904.92%10.514.46%10.171.79%9.821.58%0.26%
2020-01-105,511.675,516.095,455.255,480.23-0.31%11,381,982,100118,196,970,00092%10.391.15%10.061.51%9.991.50%9.660.92%0.02%
2020-01-095,465.865,497.545,457.355,497.541.36%13,243,166,700135,961,015,000108%10.276.48%9.911.04%9.841.75%9.570.30%-0.15%
2020-01-085,481.985,500.165,409.575,423.80-1.38%15,540,684,700149,838,070,000123%9.64-2.26%9.810.29%9.670.71%9.550.24%-0.18%
2020-01-075,441.905,499.845,440.695,499.841.20%14,414,272,200142,194,162,000124%9.87-0.47%9.781.71%9.601.48%9.520.67%-0.27%
2020-01-065,365.225,481.555,355.025,434.851.01%15,958,741,400158,190,936,000143%9.914.19%9.612.62%9.461.80%9.461.09%-0.45%
2020-01-035,376.035,395.265,351.805,380.640.27%12,845,202,100122,199,726,000116%9.511.44%9.371.33%9.290.47%9.36-0.28%-0.69%
2020-01-025,306.675,374.915,288.175,366.141.87%14,589,440,500136,813,753,000131%9.382.17%9.250.75%9.25-1.33%9.38-0.51%-0.73%
2019-12-315,239.915,269.875,228.175,267.660.49%10,388,965,80095,356,585,00092%9.180.42%9.18-0.45%9.38-0.45%9.43-0.37%-0.73%
2019-12-305,160.315,242.125,119.865,241.941.21%11,686,945,600106,835,906,00099%9.14-0.74%9.22-3.24%9.42-0.40%9.47-1.06%-0.79%
2019-12-275,223.475,252.795,175.855,179.19-0.77%12,625,962,800116,273,067,000106%9.21-1.24%9.53-1.07%9.460.22%9.57-0.85%-0.66%
2019-12-265,181.385,219.145,171.445,219.140.70%9,562,553,30089,169,213,00083%9.33-8.09%9.630.23%9.44-1.04%9.65-0.74%-0.55%
2019-12-255,157.375,195.875,153.515,183.100.41%9,591,867,60097,321,481,00091%10.158.04%9.613.89%9.530.53%9.720.04%-0.42%
2019-12-245,098.815,165.165,092.915,162.071.53%8,545,191,60080,244,022,00076%9.391.02%9.25-1.58%9.48-0.23%9.72-0.74%-0.37%
2019-12-235,161.285,188.855,079.445,084.35-1.94%10,565,253,00098,214,945,00092%9.302.13%9.40-1.74%9.51-1.57%9.79-1.05%-0.17%
2019-12-205,244.215,258.015,182.065,184.68-1.09%11,799,847,200107,404,906,000101%9.10-7.06%9.56-1.26%9.66-1.70%9.89-1.38%0.11%
2019-12-195,236.925,255.175,215.885,241.740.13%11,366,629,400111,318,996,000108%9.790.16%9.68-1.02%9.83-0.66%10.03-0.64%0.28%
2019-12-185,235.485,267.415,221.705,235.12-0.02%12,926,439,800126,380,737,000127%9.782.70%9.78-0.69%9.89-0.68%10.10-0.54%0.45%
2019-12-175,167.235,257.835,161.155,236.061.36%15,021,914,200143,007,733,000153%9.52-6.05%9.85-2.72%9.96-2.03%10.15-0.97%0.49%
2019-12-165,095.355,166.045,081.915,166.041.82%11,652,253,300118,077,923,000139%10.131.09%10.13-0.01%10.16-0.66%10.250.24%0.56%
2019-12-135,047.905,082.765,029.885,073.691.23%9,997,918,400100,214,794,000126%10.02-2.18%10.13-1.05%10.23-1.01%10.230.25%0.51%
2019-12-125,025.495,044.205,008.375,012.000.00%8,005,543,90082,031,907,000109%10.251.08%10.24-0.69%10.34-0.51%10.200.59%0.40%