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
2017-12-186,229.746,247.596,179.036,199.99-0.57%5,377,219,00067,137,250,00091%12.49-0.46%12.67-0.88%12.78-0.24%12.75-0.53%-0.47%
2017-12-156,274.106,278.936,214.656,235.76-0.77%6,193,811,20077,690,465,000103%12.54-3.53%12.79-1.46%12.82-0.79%12.82-0.48%-0.45%
2017-12-146,273.616,288.506,247.686,284.080.11%5,575,924,00072,497,811,00097%13.001.22%12.980.95%12.92-0.05%12.880.19%-0.37%
2017-12-136,224.786,277.736,217.796,277.440.71%5,035,200,10064,676,018,00086%12.85-1.68%12.85-0.44%12.920.69%12.860.51%-0.51%
2017-12-126,281.146,290.856,233.216,233.21-0.84%5,661,439,70073,964,806,00094%13.073.17%12.910.08%12.840.87%12.800.31%-0.74%
2017-12-116,214.646,286.506,214.646,286.171.34%6,111,290,60077,392,025,00099%12.66-2.77%12.900.60%12.73-0.80%12.76-0.37%-0.87%
2017-12-086,128.126,217.576,126.386,203.141.10%5,557,924,40072,390,390,00093%13.03-0.12%12.821.33%12.83-0.20%12.80-0.69%-0.92%
2017-12-076,156.356,182.756,130.836,135.47-0.60%5,309,797,20069,245,092,00087%13.044.80%12.66-0.45%12.850.39%12.89-0.81%-0.85%
2017-12-066,116.166,173.356,053.246,172.800.65%6,026,721,30074,993,648,00091%12.44-0.78%12.71-1.71%12.800.35%13.00-1.30%-0.76%
2017-12-056,265.796,279.396,099.416,132.91-2.34%6,969,023,20087,408,925,000103%12.54-4.81%12.93-0.74%12.76-0.22%13.17-1.50%-0.60%
2017-12-046,311.226,334.876,272.676,279.62-0.58%6,018,816,90079,301,553,00092%13.180.10%13.032.55%12.790.06%13.37-0.31%-0.39%
2017-12-016,259.966,323.846,256.236,316.410.85%5,474,628,20072,064,724,00082%13.163.13%12.711.17%12.78-1.16%13.410.24%-0.39%
2017-11-306,303.926,322.046,248.186,263.42-0.87%6,088,335,50077,704,183,00084%12.763.50%12.56-0.92%12.93-1.89%13.38-1.15%-0.44%
2017-11-296,293.256,329.186,245.066,318.370.30%7,656,391,50094,409,004,000100%12.33-2.48%12.68-4.33%13.18-2.96%13.53-1.77%-0.26%
2017-11-286,188.096,299.316,188.096,299.311.69%5,647,823,40071,418,773,00075%12.65-3.80%13.25-3.07%13.58-2.39%13.78-1.01%-0.06%
2017-11-276,269.236,279.596,186.036,194.55-1.33%5,940,749,10078,092,824,00078%13.15-5.64%13.67-2.11%13.91-0.47%13.92-0.88%0.05%
2017-11-246,250.066,307.896,243.966,278.030.06%5,904,905,60082,258,347,00078%13.930.38%13.96-1.12%13.981.62%14.04-0.05%0.26%
2017-11-236,427.586,427.586,274.516,274.51-2.56%7,500,973,200104,105,222,00097%13.88-1.43%14.120.67%13.76-0.70%14.050.18%0.32%
2017-11-226,456.326,483.636,391.466,439.44-0.26%7,089,592,40099,818,244,00093%14.08-2.43%14.033.05%13.85-0.71%14.020.21%0.27%
2017-11-216,420.396,473.706,397.366,456.350.36%6,775,458,00097,778,881,00091%14.436.25%13.610.04%13.950.20%13.990.66%0.26%
2017-11-206,330.906,433.786,239.326,433.171.12%7,006,670,50095,164,686,00089%13.584.38%13.61-2.26%13.92-1.22%13.90-0.32%0.20%
2017-11-176,549.226,555.756,359.526,361.94-2.99%8,901,897,200115,827,870,000108%13.01-9.73%13.92-3.23%14.10-1.62%13.95-0.24%0.30%
2017-11-166,529.316,570.286,511.906,558.310.32%6,794,015,90097,928,409,00094%14.41-1.05%14.39-0.10%14.331.02%13.980.63%0.34%
2017-11-156,592.766,603.516,505.996,537.66-1.16%7,394,918,100107,724,901,000104%14.572.53%14.401.19%14.181.07%13.890.17%0.41%
2017-11-146,664.616,673.756,588.256,614.51-0.85%8,474,906,100120,407,809,000118%14.21-1.70%14.231.29%14.031.09%13.870.12%0.57%
2017-11-136,644.696,671.266,624.676,671.210.45%8,459,671,200122,270,420,000124%14.453.07%14.051.78%13.880.70%13.851.22%0.63%
2017-11-106,599.656,647.236,593.036,641.220.45%8,001,249,700112,205,349,000115%14.023.19%13.811.49%13.781.41%13.690.55%0.54%
2017-11-096,562.366,611.396,558.496,611.350.76%6,881,846,60093,514,200,00098%13.59-1.31%13.60-1.12%13.590.20%13.61-0.31%0.50%
2017-11-086,544.596,601.476,534.166,561.690.15%7,380,679,800101,625,900,000106%13.772.40%13.761.67%13.57-0.82%13.650.08%0.64%
2017-11-076,508.216,552.266,498.396,551.940.00%7,237,767,40097,329,815,000103%13.45-4.48%13.53-0.03%13.68-1.02%13.640.07%0.64%