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:
沪深300( 399300.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
2019-09-123,944.693,975.933,933.443,972.381.08%11,024,127,300156,750,654,00086%14.22-1.61%14.26-0.11%14.391.47%14.41-0.42%-0.19%
2019-09-113,969.683,971.223,922.953,930.10-0.74%13,159,487,500190,165,008,000106%14.452.53%14.27-0.94%14.180.63%14.47-0.55%-0.05%
2019-09-103,976.873,976.923,938.743,959.27-0.34%13,088,938,600184,494,350,000106%14.10-1.25%14.412.04%14.09-0.89%14.55-0.36%0.09%
2019-09-093,980.963,985.243,954.883,972.950.62%14,680,975,400209,545,388,000121%14.27-4.27%14.120.70%14.22-0.80%14.61-0.61%0.19%
2019-09-063,946.693,948.543,922.343,948.510.59%12,188,237,600181,718,271,000109%14.9110.69%14.020.27%14.33-0.77%14.70-0.37%0.28%
2019-09-053,909.213,970.003,909.213,925.321.01%18,165,623,100244,681,226,000151%13.47-3.55%13.99-4.12%14.44-2.96%14.75-1.17%0.46%
2019-09-043,848.653,886.003,846.423,886.000.84%12,662,861,500176,839,745,000118%13.97-6.71%14.59-4.15%14.88-2.36%14.93-0.77%0.65%
2019-09-033,852.583,856.683,833.763,853.610.14%9,771,463,100146,270,634,000102%14.970.06%15.22-0.22%15.240.75%15.040.94%0.84%
2019-09-023,803.693,855.783,799.823,848.321.28%11,028,934,900164,994,459,000114%14.96-5.09%15.25-1.33%15.13-0.30%14.900.87%0.84%
2019-08-303,816.683,828.973,778.923,799.590.25%9,669,515,000152,408,669,000104%15.764.79%15.463.14%15.170.19%14.770.51%0.83%
2019-08-293,805.493,808.603,774.403,790.19-0.33%8,408,338,700126,475,677,00087%15.04-3.03%14.99-0.27%15.151.17%14.700.96%0.92%
2019-08-283,818.813,822.593,790.143,802.58-0.38%8,875,081,200137,667,278,00095%15.516.46%15.03-0.29%14.970.90%14.560.91%0.79%
2019-08-273,791.463,848.243,790.873,816.951.36%12,473,147,800181,748,785,000127%14.57-3.92%15.070.59%14.841.30%14.430.62%0.74%
2019-08-263,756.363,778.873,753.163,765.91-1.44%9,385,926,900142,350,986,000105%15.17-3.20%14.980.88%14.651.86%14.340.33%0.74%
2019-08-233,796.883,829.363,788.033,820.860.72%8,795,458,300137,802,155,000103%15.6711.37%14.854.94%14.380.78%14.291.35%0.81%
2019-08-223,793.863,797.333,771.203,793.510.31%8,580,779,200120,708,137,00092%14.07-4.86%14.150.21%14.270.76%14.100.73%0.69%
2019-08-213,778.313,792.603,775.453,781.76-0.16%8,229,988,000121,688,506,00093%14.797.69%14.12-0.53%14.160.83%14.001.22%0.59%
2019-08-203,786.033,799.903,778.733,787.73-0.09%10,860,208,800149,115,341,000115%13.73-2.12%14.190.33%14.050.04%13.830.86%0.37%
2019-08-193,736.033,791.093,720.693,791.092.17%13,932,701,300195,448,940,000149%14.03-6.64%14.15-0.25%14.04-1.00%13.710.82%0.16%
2019-08-163,697.943,738.103,687.083,710.540.45%8,831,916,900132,696,911,000106%15.0311.64%14.183.47%14.182.05%13.601.44%0.10%
2019-08-153,618.013,694.303,612.113,694.000.31%8,859,883,200119,241,083,00095%13.46-4.33%13.71-3.06%13.900.70%13.41-0.36%-0.07%
2019-08-143,712.073,717.563,680.613,682.400.45%9,120,259,000128,301,672,000102%14.073.72%14.141.05%13.801.77%13.450.41%0.06%
2019-08-133,675.593,686.433,658.013,665.75-0.90%7,650,030,200103,764,320,00083%13.56-8.08%13.991.57%13.561.41%13.400.55%0.12%
2019-08-123,647.873,699.103,643.323,699.101.80%8,208,305,600121,129,346,00096%14.768.18%13.784.54%13.372.15%13.331.05%0.02%
2019-08-093,686.753,689.183,628.123,633.53-0.97%8,529,558,000116,355,690,00093%13.644.95%13.181.99%13.090.70%13.190.22%-0.17%
2019-08-083,651.363,675.463,646.943,669.291.32%8,845,770,700114,981,617,00092%13.000.76%12.92-0.36%13.00-1.25%13.16-0.32%-0.24%
2019-08-073,654.633,659.083,621.433,621.43-0.41%8,423,871,600108,667,669,00087%12.900.13%12.97-0.44%13.16-0.77%13.20-0.98%-0.32%
2019-08-063,609.113,649.903,575.863,636.33-1.07%12,983,387,100167,267,480,000131%12.88-1.90%13.03-2.53%13.27-0.09%13.33-1.21%-0.19%
2019-08-053,724.413,739.503,675.693,675.69-1.91%10,132,598,100133,061,102,000110%13.130.28%13.36-0.99%13.28-0.09%13.490.23%-0.11%
2019-08-023,729.133,754.533,720.063,747.440.00%10,833,589,700141,874,788,000119%13.10-6.37%13.500.63%13.29-0.42%13.46-0.27%-0.18%


 
日日进财电子游艺