股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
深證綜指( 399106.SZ 深證)
日期開盤最高最低收盤升跌%交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2019-06-261,551.641,568.461,546.861,560.510.00%22,382,783,500219,179,436,00084%9.791.92%9.77-0.11%9.82-0.59%9.72-0.04%-0.17%
2019-06-251,574.171,574.171,541.911,560.46-0.99%27,997,000,900268,990,539,000100%9.61-3.15%9.78-0.98%9.87-0.07%9.72-0.24%-0.17%
2019-06-241,578.901,581.791,568.631,576.09-0.09%28,608,441,700283,809,345,000104%9.921.08%9.88-0.56%9.880.87%9.750.03%-0.12%
2019-06-211,567.071,582.281,566.931,577.441.34%35,167,372,600345,121,775,000131%9.81-1.06%9.940.42%9.801.15%9.740.22%-0.09%
2019-06-201,525.501,563.321,520.051,556.601.95%31,721,077,500314,633,339,000125%9.92-1.93%9.901.72%9.680.82%9.72-0.34%-0.12%
2019-06-191,542.461,548.721,526.071,526.771.48%27,530,778,500278,447,265,000114%10.115.98%9.733.52%9.610.65%9.760.06%-0.03%
2019-06-181,502.911,510.971,492.591,504.570.16%19,369,611,800184,847,473,00077%9.541.69%9.40-0.39%9.54-0.68%9.75-0.34%0.01%
2019-06-171,504.241,513.621,496.821,502.12-0.20%20,521,291,300192,565,663,00077%9.380.86%9.43-1.55%9.61-0.88%9.78-0.44%0.08%
2019-06-141,534.241,539.061,503.801,505.06-1.81%27,365,805,400254,617,551,000100%9.30-3.14%9.58-1.77%9.69-0.70%9.83-0.44%0.19%
2019-06-131,527.151,536.491,517.401,532.790.29%26,863,147,400258,036,178,000101%9.61-2.15%9.76-1.00%9.76-1.40%9.87-0.21%0.25%
2019-06-121,534.891,542.381,525.251,528.40-0.64%29,573,867,400290,334,345,000115%9.82-0.07%9.850.59%9.90-0.60%9.89-0.03%0.26%
2019-06-111,485.111,538.811,485.081,538.233.71%31,653,107,100310,971,762,000124%9.82-1.24%9.80-1.80%9.96-0.26%9.890.27%0.26%
2019-06-101,468.401,489.301,462.231,483.231.33%20,531,521,200204,223,082,00083%9.953.41%9.97-0.52%9.990.12%9.870.38%0.21%
2019-06-061,493.391,493.391,458.471,463.70-2.08%23,061,456,600221,817,163,00090%9.62-7.18%10.03-0.85%9.97-0.09%9.83-0.10%0.16%
2019-06-051,507.041,511.281,491.711,494.770.04%22,444,249,700232,586,093,00092%10.362.57%10.111.46%9.981.04%9.840.53%0.18%
2019-06-041,514.371,515.351,485.331,494.15-1.43%23,885,210,000241,319,526,00094%10.101.91%9.971.31%9.880.49%9.790.47%0.17%
2019-06-031,535.891,543.351,510.291,515.89-1.04%27,345,116,600271,098,734,000104%9.910.19%9.840.41%9.830.76%9.740.35%0.10%
2019-05-311,532.241,546.461,525.861,531.86-0.01%24,879,473,900246,188,120,00095%9.901.96%9.800.15%9.760.67%9.710.67%0.05%
2019-05-301,537.051,537.051,514.441,532.03-0.62%26,423,201,800256,436,056,00096%9.71-0.97%9.780.52%9.69-0.08%9.640.18%-0.11%
2019-05-291,533.921,552.651,531.241,541.660.00%24,802,646,400243,073,766,00089%9.80-0.43%9.730.81%9.700.03%9.63-0.16%-0.18%
2019-05-281,534.421,552.051,529.531,541.650.53%27,664,336,400272,273,451,00099%9.842.97%9.650.36%9.700.47%9.640.02%-0.21%
2019-05-271,498.301,536.631,490.711,533.522.51%27,087,553,800258,901,221,00094%9.560.18%9.62-0.79%9.65-0.05%9.64-0.26%-0.22%
2019-05-241,497.801,513.181,491.661,496.03-0.49%22,871,409,800218,225,147,00079%9.54-2.05%9.70-0.18%9.660.63%9.66-0.12%-0.22%
2019-05-231,534.701,534.701,499.511,503.37-2.43%27,896,183,200271,749,128,00095%9.74-0.35%9.710.54%9.600.40%9.680.08%-0.25%
2019-05-221,546.591,555.791,530.961,540.85-0.51%28,196,520,600275,630,125,00097%9.781.57%9.661.70%9.56-0.29%9.670.46%-0.31%
2019-05-211,521.381,552.871,516.681,548.681.77%28,750,269,800276,693,729,00098%9.620.43%9.500.26%9.59-0.37%9.62-0.25%-0.40%
2019-05-201,529.931,532.271,496.861,521.72-0.75%27,499,247,400263,532,428,00093%9.582.69%9.48-1.09%9.62-0.45%9.65-0.09%-0.41%
2019-05-171,585.781,586.651,526.741,533.22-3.26%34,917,116,600325,842,439,000112%9.33-2.19%9.58-1.81%9.67-0.87%9.66-0.96%-0.48%
2019-05-161,576.691,587.241,571.871,584.810.44%31,023,247,600296,006,785,000103%9.54-3.80%9.76-1.04%9.75-0.31%9.75-0.54%-0.41%
2019-05-151,555.401,580.821,554.651,577.920.00%28,889,591,800286,522,187,00098%9.920.86%9.860.88%9.781.26%9.80-0.43%-0.39%


 
2o18二肖中特期准