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:
深圳成份指数( 399001.SZ 深证)
日期开盘最高最低收盘升跌%交易量交易金额钱流?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2019-11-219,772.039,818.499,733.449,774.44-0.35%8,140,952,800109,609,832,00087%13.46-3.54%13.810.59%13.640.48%13.510.40%0.11%
2019-11-209,885.909,908.639,796.959,809.05-0.82%10,076,475,800140,646,046,000110%13.960.17%13.731.11%13.58-0.06%13.460.01%0.07%
2019-11-199,721.019,889.759,711.299,889.751.80%9,921,941,300138,263,866,000108%13.945.45%13.582.03%13.581.61%13.460.13%0.14%
2019-11-189,635.819,725.789,624.959,715.270.70%8,614,240,300113,839,151,00087%13.22-2.32%13.31-1.96%13.370.08%13.44-0.72%0.16%
2019-11-159,741.939,777.699,647.999,647.99-1.01%9,540,884,500129,080,546,00096%13.532.77%13.571.59%13.36-0.17%13.53-0.45%0.31%
2019-11-149,689.939,768.679,677.769,746.560.61%9,535,734,100125,530,526,00093%13.16-6.85%13.36-0.05%13.380.35%13.60-0.32%0.46%
2019-11-139,678.659,702.519,622.319,687.850.18%7,652,845,900108,150,142,00079%14.139.50%13.370.82%13.34-0.02%13.641.22%0.52%
2019-11-129,675.569,699.429,570.449,670.14-0.11%8,896,593,600114,818,397,00083%12.91-2.15%13.26-0.02%13.34-1.17%13.470.46%0.31%
2019-11-119,821.419,821.419,664.069,680.57-2.17%9,991,279,000131,774,791,00091%13.19-3.11%13.26-1.85%13.50-1.39%13.410.31%0.22%
2019-11-089,985.2010,008.519,891.009,895.34-0.22%10,774,976,000146,665,836,00099%13.615.16%13.51-0.32%13.69-0.75%13.370.07%0.18%
2019-11-079,849.969,939.539,835.899,917.490.57%9,696,990,900125,517,958,00086%12.94-7.09%13.55-2.72%13.79-0.87%13.36-0.02%0.18%
2019-11-069,947.319,947.319,829.759,860.97-0.78%10,457,872,700145,704,040,000102%13.931.47%13.93-0.49%13.912.26%13.370.74%0.08%
2019-11-059,885.029,982.349,847.209,938.610.71%11,164,254,900153,280,234,000110%13.73-2.93%14.000.24%13.602.02%13.270.27%-0.03%
2019-11-049,828.609,908.209,828.609,868.130.67%10,762,288,200152,234,478,000113%14.15-0.05%13.974.49%13.331.92%13.230.79%-0.06%
2019-11-019,621.899,814.679,604.319,802.331.73%9,717,518,700137,523,431,000105%14.154.05%13.374.00%13.080.83%13.131.06%-0.15%
2019-10-319,709.109,720.979,626.939,635.33-0.48%10,101,723,500137,398,234,000106%13.609.13%12.851.47%12.981.02%12.990.29%-0.28%
2019-10-309,707.189,726.959,647.009,681.54-0.66%11,028,604,800137,448,408,000109%12.46-1.22%12.67-2.22%12.84-0.62%12.95-0.89%-0.32%
2019-10-299,812.489,818.749,746.039,746.03-0.57%13,644,500,400172,158,910,000138%12.62-2.16%12.96-1.01%12.92-1.42%13.07-0.38%-0.20%
2019-10-289,721.649,802.159,704.539,801.871.46%12,955,714,400167,077,785,000137%12.90-4.83%13.09-0.13%13.11-0.61%13.12-0.10%-0.26%
2019-10-259,562.309,665.609,509.349,660.441.10%9,041,448,800122,523,636,000101%13.555.26%13.110.35%13.191.38%13.13-0.01%-0.26%
2019-10-249,570.339,598.339,495.019,555.76-0.13%7,979,404,500102,724,069,00084%12.870.29%13.06-0.77%13.01-0.63%13.13-0.98%-0.26%
2019-10-239,641.899,652.079,547.509,567.75-0.77%8,224,465,000105,580,178,00083%12.84-4.68%13.160.40%13.09-1.13%13.26-0.30%-0.06%
2019-10-229,582.119,642.939,558.369,642.090.93%8,175,088,400110,094,961,00087%13.472.19%13.110.39%13.240.86%13.30-0.10%-0.02%
2019-10-219,533.099,560.989,476.459,553.570.21%8,255,533,200108,798,327,00085%13.183.41%13.06-1.03%13.130.34%13.32-0.06%0.11%
2019-10-189,665.819,706.389,516.759,533.51-1.16%9,693,958,200123,547,768,00097%12.75-4.22%13.19-0.40%13.08-1.13%13.32-0.28%0.16%
2019-10-179,657.099,670.709,617.019,645.390.03%8,104,742,100107,837,694,00085%13.31-1.88%13.250.88%13.23-1.25%13.36-0.05%0.23%
2019-10-169,678.319,722.129,635.459,642.06-0.31%9,342,265,000126,693,619,00095%13.564.91%13.130.04%13.400.34%13.370.24%0.30%
2019-10-159,759.959,759.959,658.519,671.73-1.17%10,723,417,300138,613,491,000102%12.93-0.42%13.13-2.87%13.36-1.02%13.34-0.93%0.34%
2019-10-149,753.589,840.599,725.689,786.641.24%12,453,157,700161,652,239,000116%12.98-3.96%13.51-1.25%13.49-0.74%13.46-0.16%0.55%
2019-10-119,656.989,704.689,583.529,666.580.00%10,069,410,300136,094,701,00097%13.52-4.73%13.68-0.28%13.590.61%13.480.04%0.55%


 
日日进财电子游艺
永利棋牌下载 下载天津11选5走势图 双色球开奖结果今天 三点一线炒股法 今日青海11选5开奖结果走势图 体育彩票官方网站 梦幻西游100级跑环能赚钱吗 宁夏11选5走试图 极速飞艇计划手机版 什么游戏给腾讯赚钱最多 天天乐棋牌官网下载 极速十一选五遗漏号码查询 什么可以下班兼职赚钱 北京pk10开奖盛世直播 2019年好好工作好好赚钱别生病 我查云南十一选五开奖