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:
滬深300( 399300.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
2019-06-263,779.513,809.763,771.723,794.33-0.18%8,182,028,300112,106,860,00078%13.700.38%13.892.32%13.57-0.12%13.091.97%0.62%
2019-06-253,837.433,838.063,755.013,801.31-1.04%12,407,591,200169,358,794,000116%13.65-4.89%13.580.43%13.590.88%12.840.91%0.27%
2019-06-243,836.313,853.553,819.773,841.270.19%10,008,462,100143,644,732,00097%14.3510.27%13.520.93%13.471.79%12.731.15%0.22%
2019-06-213,832.733,856.093,817.313,833.940.14%15,363,515,500199,961,618,000138%13.02-3.49%13.40-0.13%13.232.12%12.580.75%0.12%
2019-06-203,718.943,845.793,717.193,828.523.03%16,887,207,300227,726,982,000169%13.49-1.86%13.411.70%12.954.01%12.491.04%0.02%
2019-06-193,761.343,771.353,715.133,715.941.32%12,559,571,500172,574,178,000140%13.748.56%13.198.23%12.465.96%12.361.33%-0.05%
2019-06-183,661.133,675.653,638.783,667.620.35%7,069,226,60089,472,840,00076%12.66-0.78%12.193.20%11.76-0.93%12.200.18%-0.13%
2019-06-173,654.443,683.773,645.503,654.820.00%7,297,667,80093,092,582,00077%12.7611.41%11.814.27%11.87-0.19%12.180.38%-0.15%
2019-06-143,690.483,709.653,650.913,654.88-0.83%10,181,700,400116,584,261,00095%11.45-0.15%11.32-4.04%11.89-1.11%12.13-0.45%-0.17%
2019-06-133,689.583,697.593,654.273,685.39-0.15%9,633,171,800110,459,902,00090%11.473.30%11.80-2.69%12.02-2.07%12.18-1.08%-0.12%
2019-06-123,706.863,711.883,683.943,691.10-0.76%11,917,885,300132,296,098,000108%11.10-11.95%12.13-3.19%12.27-2.64%12.32-1.47%-0.10%
2019-06-113,617.523,723.143,617.523,719.283.01%14,348,280,600180,899,073,000145%12.61-0.75%12.53-0.73%12.610.54%12.500.35%0.00%
2019-06-103,578.013,623.733,568.283,610.741.29%9,237,506,100117,346,609,00098%12.704.11%12.620.37%12.540.92%12.460.15%-0.10%
2019-06-063,601.043,601.043,557.023,564.68-0.90%8,553,440,300104,367,268,00088%12.20-5.65%12.57-0.13%12.430.40%12.44-0.29%-0.18%
2019-06-053,627.793,634.453,593.953,597.11-0.04%8,864,202,000114,634,229,00095%12.932.90%12.592.08%12.380.08%12.470.42%-0.25%
2019-06-043,632.563,636.133,584.463,598.47-0.92%8,709,709,400109,467,237,00090%12.572.17%12.331.55%12.37-0.23%12.420.49%-0.32%
2019-06-033,640.613,672.813,613.133,632.010.06%10,072,318,000123,902,447,000100%12.301.38%12.14-1.48%12.390.09%12.36-0.01%-0.52%
2019-05-313,641.003,668.183,627.543,629.79-0.31%8,922,226,700108,264,202,00087%12.131.28%12.33-1.41%12.38-0.55%12.360.21%-0.55%
2019-05-303,648.853,650.973,612.623,641.18-0.62%9,420,256,100112,864,080,00087%11.98-6.79%12.50-0.56%12.45-0.90%12.340.02%-0.71%
2019-05-293,642.543,693.233,637.353,663.91-0.23%9,335,544,100120,002,035,00091%12.851.73%12.570.79%12.560.71%12.33-0.88%-0.80%
2019-05-283,633.023,683.233,627.793,672.260.96%11,788,624,000148,966,335,000110%12.643.09%12.470.26%12.481.19%12.44-0.43%-0.66%
2019-05-273,592.603,648.033,556.263,637.201.20%10,883,087,100133,399,054,000100%12.26-2.11%12.44-0.41%12.33-0.10%12.50-0.64%-0.54%
2019-05-243,584.903,623.393,580.793,593.910.28%8,093,404,800101,337,497,00076%12.52-0.42%12.491.54%12.340.88%12.58-0.66%-0.46%
2019-05-233,629.533,631.473,578.113,583.96-1.79%9,989,778,100125,611,970,00088%12.571.55%12.300.66%12.230.85%12.66-1.02%-0.38%
2019-05-223,663.153,679.273,634.753,649.38-0.47%9,834,612,800121,775,245,00084%12.383.30%12.221.06%12.13-2.30%12.79-0.32%-0.21%
2019-05-213,619.443,690.093,610.683,666.781.35%11,102,292,000133,071,382,00090%11.99-2.68%12.09-0.10%12.42-1.82%12.83-1.49%-0.18%
2019-05-203,635.743,644.503,583.833,617.79-0.85%10,896,347,700134,194,263,00088%12.322.67%12.11-3.78%12.65-1.10%13.03-0.28%0.04%
2019-05-173,744.883,745.363,637.583,648.76-2.54%12,845,324,500154,092,350,00094%12.00-0.27%12.58-3.29%12.79-2.11%13.06-1.43%0.08%
2019-05-163,720.043,745.143,707.903,743.960.45%11,625,827,400139,851,941,00085%12.03-13.12%13.01-2.82%13.06-2.88%13.25-0.83%0.33%
2019-05-153,674.993,741.043,674.993,727.090.00%11,016,176,900152,534,547,00089%13.854.74%13.391.75%13.451.48%13.360.49%0.44%


 
2o18二肖中特期准