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
2020-02-184,069.834,076.394,027.794,057.51-0.49%16,323,622,000242,552,518,000101%14.86-0.54%15.10-1.87%15.35-0.62%15.300.90%-0.15%
2020-02-173,999.654,077.453,999.654,077.422.25%18,277,896,900273,067,818,000112%14.94-3.99%15.38-2.14%15.44-0.87%15.17-0.36%-0.48%
2020-02-143,954.234,001.563,954.023,987.730.70%14,323,980,300222,895,074,00092%15.56-1.30%15.720.60%15.58-0.13%15.22-0.06%-0.48%
2020-02-133,985.883,999.553,950.143,959.92-0.62%14,500,184,300228,605,965,00093%15.77-0.50%15.630.66%15.601.29%15.23-0.30%-0.40%
2020-02-123,945.673,984.433,940.673,984.430.81%12,671,032,100200,776,707,00083%15.853.64%15.520.31%15.400.91%15.280.08%-0.05%
2020-02-113,926.423,970.523,915.713,952.460.93%14,344,167,400219,307,120,00090%15.29-1.19%15.481.04%15.262.22%15.26-0.64%0.06%
2020-02-103,872.373,920.173,861.013,916.010.41%14,840,696,900229,625,442,00095%15.47-1.15%15.320.81%14.93-0.01%15.36-0.56%0.29%
2020-02-073,879.553,899.883,849.713,899.870.00%15,173,175,900237,508,817,000101%15.655.10%15.194.10%14.930.00%15.450.08%0.44%
2020-02-063,841.753,914.923,806.963,899.781.86%17,646,223,500262,820,089,000116%14.89-1.33%14.59-1.00%14.93-1.54%15.44-0.52%0.47%
2020-02-053,801.103,866.013,781.613,828.531.13%17,492,552,400264,042,921,000122%15.108.31%14.74-0.99%15.17-0.66%15.52-0.14%0.60%
2020-02-043,652.003,786.863,652.003,785.642.64%21,393,332,800298,165,768,000142%13.94-9.75%14.89-5.66%15.27-3.99%15.54-2.41%0.70%
2020-02-033,639.913,732.163,639.913,688.36-7.88%15,755,964,700243,303,106,000122%15.44-1.11%15.78-0.60%15.90-1.63%15.93-0.28%1.18%
2020-01-234,093.324,103.523,972.394,003.90-3.10%16,035,760,300250,409,358,000130%15.62-4.90%15.88-2.04%16.16-0.32%15.970.68%1.36%
2020-01-224,093.804,141.184,046.494,131.930.43%12,675,876,300208,136,151,000110%16.424.76%16.21-0.68%16.211.03%15.863.21%1.34%
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%
2019-12-304,015.524,083.694,001.504,081.630.00%15,597,148,800216,814,661,000125%13.907.54%13.290.80%13.301.42%13.090.28%-0.57%


 
20选5小规律