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?#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
2019-09-125,230.295,255.795,197.575,242.610.49%9,604,422,60099,874,270,00080%10.400.97%10.42-0.31%10.520.79%10.390.53%0.66%
2019-09-115,262.495,273.975,206.975,217.29-0.53%11,560,394,100119,062,342,00096%10.30-2.28%10.45-1.62%10.440.45%10.330.81%0.64%
2019-09-105,264.335,264.335,212.535,245.31-0.34%13,111,154,700138,175,231,000114%10.540.41%10.621.66%10.390.03%10.250.80%0.51%
2019-09-095,202.715,263.465,171.855,263.462.11%13,294,192,700139,542,295,000119%10.50-3.43%10.451.34%10.390.75%10.170.67%0.43%
2019-09-065,152.195,167.485,111.735,154.640.32%11,279,857,600122,605,224,000109%10.877.48%10.310.93%10.310.62%10.101.01%0.34%
2019-09-055,119.575,209.005,119.435,138.410.89%15,894,736,900160,737,035,000149%10.110.55%10.22-0.06%10.250.54%10.000.20%0.23%
2019-09-045,036.525,093.275,027.675,093.270.97%12,249,922,400123,208,417,000123%10.06-4.64%10.22-1.64%10.201.36%9.980.28%0.26%
2019-09-035,019.405,044.184,999.895,044.180.72%10,909,044,900115,052,723,000120%10.554.59%10.392.65%10.061.73%9.951.21%0.28%
2019-09-024,894.055,020.264,890.235,008.302.49%10,829,293,000109,204,319,000116%10.08-4.46%10.132.59%9.890.57%9.830.26%0.29%
2019-08-304,963.284,975.974,862.584,886.49-0.97%10,245,163,400108,135,468,000115%10.568.65%9.872.89%9.831.60%9.810.80%0.30%
2019-08-294,937.594,954.964,912.224,934.180.12%9,681,799,60094,062,433,000104%9.724.35%9.59-0.26%9.68-0.46%9.730.38%0.28%
2019-08-284,929.894,948.024,910.604,928.19-0.16%9,899,429,30092,168,540,000104%9.31-4.42%9.62-1.79%9.72-1.05%9.69-0.49%0.21%
2019-08-274,878.294,976.584,878.294,936.121.66%10,819,263,700105,376,288,000122%9.74-0.72%9.79-0.82%9.820.63%9.74-0.07%0.30%
2019-08-264,799.484,867.304,793.844,855.46-0.66%8,845,314,40086,780,253,000107%9.81-0.30%9.870.07%9.76-0.14%9.75-0.15%0.37%
2019-08-234,888.534,902.784,861.204,887.900.00%8,250,252,80081,178,886,000103%9.84-1.35%9.871.47%9.78-0.04%9.76-0.12%0.42%
2019-08-224,894.364,896.584,851.974,887.910.11%8,223,811,00082,031,365,000106%9.981.93%9.720.20%9.781.27%9.770.49%0.47%
2019-08-214,865.724,896.294,859.334,882.720.21%8,494,079,00083,121,774,000111%9.793.41%9.70-0.21%9.660.09%9.720.52%0.39%
2019-08-204,878.674,912.994,864.824,872.61-0.05%10,020,229,30094,825,270,000131%9.46-4.08%9.720.34%9.65-0.78%9.671.28%0.35%
2019-08-194,765.064,875.044,765.064,875.043.23%10,658,092,600105,144,366,000147%9.87-0.01%9.690.63%9.73-0.12%9.550.41%0.14%
2019-08-164,702.144,755.954,696.924,722.660.34%7,754,245,80076,502,438,000113%9.876.33%9.630.31%9.74-0.22%9.510.59%0.23%
2019-08-154,585.094,709.364,576.464,706.550.48%7,826,161,10072,618,383,000107%9.28-4.93%9.60-2.75%9.76-0.61%9.46-0.35%0.29%
2019-08-144,713.504,731.864,677.134,683.840.55%7,114,878,70069,438,519,000104%9.76-0.77%9.87-0.90%9.821.13%9.490.41%0.49%
2019-08-134,649.354,667.724,638.034,658.39-0.57%5,869,131,70057,730,565,00088%9.84-1.96%9.961.29%9.713.73%9.450.61%0.52%
2019-08-124,608.124,685.054,591.664,685.051.84%6,194,650,70062,148,045,00094%10.030.28%9.832.82%9.360.65%9.390.35%0.50%
2019-08-094,677.254,690.654,593.224,600.35-1.20%6,444,333,70064,477,324,00098%10.015.93%9.566.39%9.301.21%9.360.38%0.53%
2019-08-084,641.874,663.034,636.244,656.100.64%6,007,779,60056,743,201,00088%9.452.13%8.99-0.89%9.19-0.34%9.33-0.31%0.57%
2019-08-074,678.434,686.734,624.744,626.36-0.52%6,741,740,60062,344,726,00095%9.258.32%9.07-0.44%9.22-0.21%9.360.11%0.68%
2019-08-064,665.844,684.524,558.064,650.56-2.13%9,866,786,60084,239,327,000128%8.54-11.42%9.11-4.32%9.24-2.04%9.35-0.83%0.69%
2019-08-054,795.914,838.764,749.944,751.98-1.20%7,161,254,20069,025,914,000111%9.643.11%9.520.93%9.430.01%9.421.37%0.72%
2019-08-024,773.434,816.814,756.404,809.920.00%7,900,236,10073,848,048,000120%9.35-2.70%9.430.50%9.43-0.65%9.301.14%0.54%


 
日日进财电子游艺