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:
中證 500( 399905.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
2020-03-135,225.515,507.395,224.735,457.20-0.67%19,526,665,900188,405,109,00094%9.65-0.60%9.83-1.65%9.860.11%10.10-0.74%-0.79%
2020-03-125,507.325,549.355,446.795,493.88-1.71%15,875,315,700154,102,926,00075%9.71-4.08%9.990.29%9.85-0.55%10.18-1.00%-0.79%
2020-03-115,692.725,708.925,589.535,589.53-1.51%18,775,091,200190,010,267,00089%10.120.21%9.971.68%9.90-0.75%10.28-0.47%-0.71%
2020-03-105,459.175,675.885,423.435,675.112.70%20,840,287,700210,472,316,00095%10.104.08%9.800.31%9.98-1.51%10.33-1.33%-0.72%
2020-03-095,668.645,699.925,525.825,525.82-4.13%21,853,808,900212,042,108,00092%9.701.29%9.77-2.64%10.13-1.98%10.47-1.65%-0.49%
2020-03-065,737.105,802.635,723.735,763.86-0.64%18,529,714,700177,496,500,00076%9.58-4.21%10.04-3.89%10.34-1.37%10.64-1.23%-0.23%
2020-03-055,795.255,811.215,732.175,801.121.48%21,723,222,100217,238,388,00090%10.00-5.05%10.44-2.27%10.48-1.61%10.78-0.65%-0.06%
2020-03-045,670.505,719.185,603.935,716.510.11%18,513,309,800194,980,151,00082%10.53-2.39%10.680.57%10.650.04%10.85-0.63%0.01%
2020-03-035,756.795,832.355,658.125,710.020.95%22,632,549,400244,204,352,000102%10.790.83%10.62-0.10%10.65-1.12%10.91-0.31%0.17%
2020-03-025,516.445,683.245,505.275,656.423.76%19,951,161,200213,505,005,00090%10.703.07%10.630.48%10.77-1.29%10.950.11%0.40%
2020-02-285,558.425,641.775,438.855,451.29-5.26%22,430,670,900232,879,771,000100%10.38-4.23%10.58-2.92%10.91-1.24%10.94-0.73%0.37%
2020-02-275,770.225,829.045,689.545,753.730.18%20,469,487,500221,902,087,00098%10.842.75%10.90-1.64%11.040.19%11.02-0.23%0.45%
2020-02-265,824.055,885.275,724.505,743.39-2.62%26,637,508,000281,045,745,000127%10.55-6.58%11.08-1.87%11.02-1.55%11.04-0.51%0.48%
2020-02-255,745.625,912.275,643.885,897.720.55%26,736,667,800301,960,916,000144%11.29-1.53%11.291.66%11.200.31%11.100.88%0.54%
2020-02-245,784.585,884.145,754.685,865.471.41%21,809,896,200250,154,434,000128%11.473.27%11.110.54%11.161.71%11.000.95%0.39%
2020-02-215,704.845,822.405,700.955,784.031.35%20,723,623,900230,175,047,000122%11.113.78%11.05-0.12%10.97-0.06%10.900.50%0.30%
2020-02-205,619.525,712.185,580.075,706.711.85%19,207,602,600205,564,979,000110%10.70-5.66%11.060.40%10.98-0.78%10.840.08%0.23%
2020-02-195,654.185,678.825,601.395,603.26-1.02%18,564,208,500210,591,419,000113%11.341.72%11.020.62%11.070.87%10.840.97%0.23%
2020-02-185,607.845,660.815,577.905,660.811.19%18,509,870,100206,428,525,000113%11.155.92%10.950.25%10.971.59%10.732.02%0.13%
2020-02-175,454.465,594.445,454.465,594.443.20%17,463,665,700183,878,722,000103%10.53-5.97%10.92-1.27%10.80-0.08%10.52-0.20%-0.31%
2020-02-145,407.475,474.475,375.935,420.800.15%14,534,649,600162,742,005,00096%11.200.83%11.062.68%10.810.99%10.540.09%-0.24%
2020-02-135,456.665,482.805,397.235,412.84-0.86%15,820,264,200175,679,829,000104%11.111.93%10.781.74%10.700.89%10.530.05%-0.16%
2020-02-125,345.525,461.675,340.495,459.951.84%15,104,147,300164,552,225,00099%10.905.63%10.590.65%10.610.92%10.530.10%0.01%
2020-02-115,390.535,396.965,323.765,361.28-0.50%15,250,817,700157,302,895,00096%10.31-2.42%10.52-0.81%10.512.23%10.52-0.62%0.11%
2020-02-105,322.015,389.045,301.415,388.431.15%17,670,328,200186,767,922,000117%10.57-0.71%10.610.60%10.28-0.03%10.580.02%0.29%
2020-02-075,287.275,329.365,226.705,327.040.84%19,114,764,200203,495,544,000134%10.650.35%10.554.83%10.28-0.63%10.58-0.19%0.38%
2020-02-065,128.195,299.185,100.485,282.893.10%18,595,745,600197,274,057,000137%10.612.34%10.060.68%10.35-0.77%10.600.09%0.55%
2020-02-055,035.415,178.445,026.415,123.962.55%17,109,533,900177,352,351,000130%10.3712.11%9.99-2.30%10.43-0.90%10.59-0.09%0.65%
2020-02-044,736.125,013.774,736.124,996.471.74%18,967,227,900175,374,997,000133%9.25-15.48%10.23-7.85%10.52-4.74%10.60-2.30%0.78%
2020-02-034,896.894,960.754,896.894,910.900.00%8,177,708,40089,455,039,00070%10.94-1.49%11.100.41%11.050.67%10.850.46%1.17%


 
2o18二肖中特期准