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
2019-06-264,943.784,991.134,928.734,962.59-0.25%7,003,568,70064,206,719,00078%9.176.11%8.791.35%8.720.13%8.620.26%-0.09%
2019-06-255,020.205,020.204,910.204,974.99-0.98%9,920,218,00085,713,851,000101%8.64-0.43%8.670.23%8.710.13%8.600.14%-0.17%
2019-06-245,032.375,038.484,996.175,024.200.06%9,962,015,70086,442,219,000100%8.68-0.25%8.65-1.00%8.70-0.12%8.590.07%-0.22%
2019-06-214,973.595,045.714,973.595,021.311.34%12,281,421,400106,832,741,000127%8.701.28%8.740.38%8.711.59%8.580.33%-0.26%
2019-06-204,853.214,987.604,837.184,954.731.97%11,969,596,100102,804,341,000128%8.59-4.35%8.71-0.79%8.570.79%8.56-0.37%-0.36%
2019-06-194,902.964,931.114,856.904,858.921.29%9,827,437,60088,246,817,000114%8.985.37%8.784.45%8.510.45%8.590.15%-0.36%
2019-06-184,804.304,825.634,773.554,797.15-0.12%6,652,389,70056,694,906,00074%8.52-2.45%8.400.84%8.47-0.09%8.570.07%-0.39%
2019-06-174,796.124,826.604,779.644,802.820.15%7,336,113,80064,090,003,00081%8.748.03%8.33-0.72%8.480.20%8.57-0.02%-0.44%
2019-06-144,880.234,893.934,786.204,795.53-1.68%10,280,389,40083,140,663,000103%8.09-2.41%8.39-1.74%8.46-0.90%8.57-0.57%-0.43%
2019-06-134,855.544,892.584,831.524,877.650.29%9,617,253,80079,697,103,00099%8.29-5.62%8.54-1.18%8.54-1.44%8.62-0.99%-0.39%
2019-06-124,889.364,917.094,852.984,863.49-0.77%10,784,756,10094,685,226,000118%8.782.90%8.641.34%8.66-0.22%8.71-0.54%-0.28%
2019-06-114,730.814,903.874,728.484,901.473.73%11,681,144,60099,669,916,000126%8.53-1.06%8.53-1.64%8.680.06%8.75-0.36%-0.19%
2019-06-104,693.764,750.544,662.784,725.260.99%7,336,138,10063,265,365,00082%8.622.14%8.67-1.08%8.68-0.23%8.78-0.26%-0.17%
2019-06-064,776.494,776.694,668.544,678.78-2.20%8,341,693,10070,429,638,00091%8.44-5.68%8.770.05%8.70-0.13%8.81-0.74%-0.08%
2019-06-054,837.904,850.804,777.984,783.82-0.24%8,130,016,50072,772,854,00092%8.950.52%8.760.76%8.71-0.48%8.87-0.30%0.07%
2019-06-044,847.664,853.814,768.044,795.41-1.20%8,675,165,30077,250,795,00096%8.914.99%8.701.42%8.75-0.83%8.90-0.19%0.22%
2019-06-034,921.714,942.074,838.354,853.82-1.18%9,854,083,00083,580,692,000102%8.48-2.87%8.58-2.52%8.82-0.72%8.92-0.39%0.32%
2019-05-314,923.924,969.054,902.744,912.00-0.29%8,671,672,90075,731,117,00092%8.732.42%8.80-1.96%8.89-0.35%8.950.09%0.45%
2019-05-304,933.504,933.854,865.784,926.40-0.61%9,477,960,20080,822,551,00095%8.53-6.88%8.97-0.98%8.92-1.40%8.94-0.20%0.43%
2019-05-294,943.574,992.994,930.434,956.860.03%8,587,685,20078,641,297,00092%9.16-1.18%9.060.91%9.04-0.10%8.960.10%0.46%
2019-05-284,965.595,002.254,933.904,955.49-0.15%9,026,398,90083,641,974,00096%9.275.60%8.980.57%9.050.47%8.950.34%0.47%
2019-05-274,848.644,974.274,824.144,962.952.50%9,307,641,40081,678,358,00095%8.78-1.33%8.93-1.65%9.01-0.07%8.92-0.09%0.45%
2019-05-244,848.584,892.464,831.344,841.76-0.64%7,793,343,60069,305,382,00080%8.89-2.48%9.08-0.46%9.020.56%8.930.55%0.42%
2019-05-234,955.254,957.994,860.194,872.92-2.08%9,056,368,10082,582,768,00092%9.12-0.82%9.121.14%8.970.83%8.880.84%0.31%
2019-05-225,002.165,018.114,941.014,976.39-0.67%9,409,270,90086,507,937,00097%9.191.55%9.021.83%8.890.29%8.811.14%0.13%
2019-05-214,917.345,026.284,904.825,009.871.75%10,083,707,30091,301,256,000103%9.052.81%8.861.17%8.870.27%8.710.82%-0.06%
2019-05-204,937.184,947.754,835.814,923.56-0.38%9,568,649,70084,271,518,00094%8.810.91%8.75-0.82%8.84-0.10%8.640.96%-0.25%
2019-05-175,112.245,116.994,923.674,942.58-3.25%11,907,121,300103,931,109,000112%8.73-0.07%8.83-0.84%8.850.61%8.56-0.15%-0.49%
2019-05-165,071.115,118.445,059.215,108.360.63%10,442,216,60091,206,179,000100%8.73-3.43%8.90-0.55%8.800.92%8.570.09%-0.54%
2019-05-155,002.615,086.734,999.345,076.560.00%9,746,386,00088,150,027,00093%9.041.15%8.952.40%8.722.01%8.560.22%-0.63%


 
2o18二肖中特期准