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
2020-01-214,165.024,165.024,113.334,114.31-1.71%13,052,750,700204,586,881,000108%15.67-5.35%16.32-0.20%16.050.72%15.371.18%0.97%
2020-01-204,170.744,185.964,149.494,185.830.75%12,240,914,700202,692,288,000108%16.56-1.87%16.352.17%15.93-0.16%15.191.71%0.91%
2020-01-174,162.194,177.034,141.644,154.850.14%9,872,568,200166,591,592,00086%16.878.29%16.003.75%15.961.30%14.930.88%0.83%
2020-01-164,174.824,175.294,142.184,149.04-0.42%10,026,764,200156,242,506,00079%15.58-0.02%15.43-2.44%15.751.47%14.800.35%0.91%
2020-01-154,186.884,193.874,150.884,166.73-0.55%10,463,313,600163,081,931,00078%15.592.72%15.81-0.25%15.534.91%14.750.83%1.06%
2020-01-144,215.164,223.514,188.084,189.89-0.34%12,932,078,300196,221,264,00093%15.17-9.10%15.851.40%14.801.51%14.630.87%1.12%
2020-01-134,166.934,203.994,148.604,203.990.98%11,969,198,200199,795,490,00094%16.696.10%15.6310.54%14.582.96%14.502.37%1.06%
2020-01-104,177.584,180.984,148.484,163.18-0.03%11,303,171,900177,827,414,00084%15.737.60%14.143.10%14.160.45%14.171.51%0.77%
2020-01-094,145.534,165.664,143.594,164.371.27%13,688,632,400200,150,353,00096%14.6215.37%13.720.40%14.10-0.54%13.960.48%0.57%
2020-01-084,139.634,149.814,101.984,112.32-1.15%16,758,585,000212,406,264,000106%12.67-9.98%13.66-5.53%14.17-2.13%13.89-0.49%0.59%
2020-01-074,137.404,161.254,135.104,160.230.75%13,948,903,100196,389,060,000102%14.08-1.35%14.46-1.65%14.480.31%13.960.59%0.57%
2020-01-064,120.524,170.644,102.384,129.30-0.38%17,530,995,300250,182,072,000133%14.27-5.29%14.700.08%14.441.86%13.880.93%0.48%
2020-01-034,161.224,164.304,131.864,144.96-0.18%14,282,624,400215,216,289,000120%15.071.60%14.692.68%14.182.64%13.751.65%0.30%
2020-01-024,121.354,172.664,121.354,152.241.36%18,211,677,200270,105,533,000156%14.835.60%14.315.20%13.812.08%13.531.87%0.04%
2019-12-314,077.754,098.144,069.014,096.580.37%12,326,425,800173,119,349,000104%14.051.04%13.602.30%13.531.70%13.281.44%-0.21%
2019-12-304,015.524,083.694,001.504,081.631.48%15,597,148,800216,814,661,000125%13.907.54%13.290.80%13.301.42%13.090.28%-0.57%
2019-12-274,029.254,066.804,019.724,022.03-0.10%15,092,641,100195,090,418,000113%12.93-0.07%13.190.04%13.12-0.32%13.05-0.53%-0.65%
2019-12-263,993.674,025.993,993.544,025.990.88%10,886,064,000140,814,969,00081%12.94-6.90%13.18-0.68%13.160.02%13.12-0.52%-0.76%
2019-12-253,988.664,000.563,976.363,990.87-0.05%9,493,889,000131,896,467,00077%13.898.86%13.271.89%13.161.08%13.190.63%-0.68%
2019-12-243,971.563,994.513,963.673,992.960.65%9,598,904,500122,499,164,00072%12.76-3.27%13.03-0.32%13.020.84%13.11-0.67%-0.85%
2019-12-234,014.694,032.173,964.383,967.10-1.25%12,281,624,600162,048,262,00095%13.190.97%13.070.34%12.91-0.72%13.20-0.31%-0.64%
2019-12-204,032.154,046.734,014.934,017.25-0.25%12,126,766,200158,460,233,00095%13.070.99%13.031.81%13.00-0.70%13.24-0.88%-0.56%
2019-12-194,034.624,038.544,014.904,027.15-0.14%11,790,055,800152,553,810,00094%12.94-0.90%12.79-1.61%13.10-0.90%13.36-0.96%-0.59%
2019-12-184,039.724,057.644,025.344,032.78-0.22%15,135,176,400197,620,208,000123%13.064.38%13.00-1.07%13.210.19%13.49-0.58%-0.52%
2019-12-173,987.744,067.143,984.524,041.801.36%20,116,293,700251,637,866,000166%12.51-8.12%13.14-3.70%13.19-2.73%13.56-2.21%-0.56%
2019-12-163,970.713,987.593,953.513,987.550.49%14,848,667,000202,154,896,000148%13.610.62%13.651.78%13.56-0.10%13.87-0.50%-0.36%
2019-12-133,928.003,969.463,925.283,968.221.98%14,857,134,900201,018,886,000157%13.53-2.77%13.41-1.00%13.57-1.68%13.94-1.59%-0.30%
2019-12-123,908.453,908.453,886.123,891.02-0.30%8,470,833,000117,874,314,00099%13.928.72%13.540.38%13.81-0.88%14.160.28%-0.02%
2019-12-113,907.163,909.393,890.343,902.750.06%9,976,548,000127,690,404,000110%12.80-8.85%13.49-4.68%13.93-1.63%14.13-1.10%-0.06%
2019-12-103,886.443,900.963,882.093,900.380.00%8,626,292,800121,118,413,000106%14.042.30%14.16-1.15%14.16-0.92%14.281.46%0.02%


 
北京时时彩5分钟开奖号