博客 | 目录 | 搞搞钱学 | 股票技术分析 | 股票工具 | 组合列表 | 订阅 | 软件

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
上证综指( 000001.SH 上证)
日期开盘最高最低收盘升跌%交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2010-02-092,932.092,957.472,929.212,948.840.47%6,909,361,80069,346,588,00070%10.037-7.38%10.45-1.05%10.42-0.89%10.43-0.10%-0.64%
2010-02-082,936.452,954.272,922.192,935.17-0.14%6,845,232,30074,179,641,00072%10.8373.49%10.561.48%10.510.34%10.440.26%-0.69%
2010-02-052,936.202,959.232,918.912,939.40-1.87%10,774,615,200112,828,780,000107%10.472-0.09%10.41-0.42%10.47-0.40%10.42-0.34%-0.77%
2010-02-042,983.053,015.132,968.682,995.31-0.28%11,144,189,400116,805,566,000105%10.4811.96%10.45-0.17%10.520.26%10.45-0.61%-0.76%
2010-02-032,945.033,005.132,890.023,003.842.36%11,900,532,600122,341,763,000108%10.280-3.35%10.47-1.47%10.490.35%10.52-1.41%-0.70%
2010-02-022,955.752,990.752,930.562,934.71-0.23%9,373,493,30099,697,267,00082%10.6360.90%10.630.93%10.450.75%10.67-0.91%-0.61%
2010-02-012,981.372,981.372,912.892,941.36-1.60%10,056,435,100106,004,027,00083%10.541-1.56%10.531.69%10.370.21%10.76-1.28%-0.53%
2010-01-292,979.743,024.852,968.452,989.29-0.16%9,127,112,10097,735,159,00073%10.7083.77%10.351.42%10.35-0.40%10.90-0.88%-0.35%
2010-01-282,985.213,006.042,963.892,994.140.25%8,516,712,60087,881,678,00063%10.3192.82%10.21-0.42%10.39-1.39%11.00-0.67%-0.18%
2010-01-273,020.543,028.652,972.632,986.61-1.09%9,315,025,20093,489,069,00063%10.036-2.27%10.25-2.39%10.54-2.56%11.08-0.45%-0.04%
2010-01-263,094.853,107.203,001.963,019.39-2.42%10,949,464,700112,440,242,00070%10.269-1.67%10.50-2.21%10.82-1.95%11.13-0.62%0.01%
2010-01-253,103.323,137.003,092.933,094.41-1.09%9,399,406,90098,154,962,00059%10.443-2.42%10.74-2.56%11.03-1.96%11.19-0.52%0.09%
2010-01-223,118.723,147.833,062.633,128.59-0.96%15,642,704,400167,402,494,00096%10.702-2.65%11.02-2.19%11.25-1.74%11.25-0.27%0.17%
2010-01-213,154.193,176.153,126.903,158.860.22%13,263,966,600145,806,626,00086%10.993-3.00%11.27-2.12%11.45-0.39%11.28-0.04%0.22%
2010-01-203,252.043,255.133,148.333,151.85-2.93%17,255,563,100195,555,565,000114%11.333-0.96%11.51-1.13%11.500.89%11.29-0.42%0.27%
2010-01-193,242.223,268.813,236.843,246.870.30%14,495,016,200165,865,816,00099%11.443-2.98%11.640.56%11.400.47%11.33-0.16%0.45%
2010-01-183,213.643,238.243,202.213,237.100.40%14,570,354,100171,844,460,000102%11.7940.82%11.582.87%11.340.80%11.350.55%0.56%
2010-01-153,217.193,241.823,197.223,224.150.27%13,141,409,000153,730,333,00093%11.6983.79%11.261.26%11.251.16%11.290.81%0.58%
2010-01-143,183.383,219.023,165.603,215.551.35%15,198,666,400171,299,656,000105%11.2713.11%11.12-0.13%11.120.37%11.200.67%0.50%
2010-01-133,204.983,232.823,165.493,172.66-3.09%18,521,314,300202,464,711,000125%10.931-2.25%11.13-0.21%11.08-1.66%11.120.10%0.41%
2010-01-123,205.713,275.203,180.093,273.971.91%15,912,874,500177,937,331,000116%11.182-1.11%11.150.39%11.27-0.82%11.110.20%0.35%
2010-01-113,301.613,306.753,197.333,212.750.52%16,150,218,300182,608,110,000124%11.3073.75%11.11-1.59%11.360.23%11.090.25%0.40%
2010-01-083,177.263,198.923,149.023,196.000.10%11,460,254,300124,889,122,00089%10.898-1.47%11.29-1.91%11.340.45%11.060.18%0.41%
2010-01-073,253.993,268.823,176.713,192.78-1.89%14,522,870,400160,616,912,000115%11.060-6.80%11.51-0.47%11.291.03%11.040.55%0.37%
2010-01-063,277.523,295.873,253.043,254.22-0.85%13,513,130,200160,366,588,000121%11.8672.06%11.563.53%11.172.07%10.981.31%0.28%
2010-01-053,254.473,290.513,221.463,282.181.18%14,227,496,500165,442,762,000130%11.6284.29%11.173.59%10.941.46%10.841.00%0.11%
2010-01-043,289.753,295.283,243.323,243.76-1.02%12,244,626,000136,531,581,000114%11.1504.25%10.781.37%10.790.24%10.730.69%-0.03%
2009-12-313,265.003,282.213,250.033,277.140.45%13,311,185,300142,373,478,000121%10.6961.26%10.64-0.60%10.760.01%10.660.08%-0.14%
2009-12-303,211.833,267.003,206.223,262.601.58%15,426,750,200162,950,198,000140%10.563-0.98%10.70-1.73%10.760.24%10.65-0.31%-0.21%
2009-12-293,190.173,212.523,166.763,211.760.00%11,143,767,100118,875,787,000106%10.667-2.50%10.89-0.01%10.730.27%10.68-0.43%-0.19%