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
2010-09-022,646.892,659.982,636.422,655.781.25%13,479,604,100143,463,317,000127%10.64310.85%10.232.44%10.122.64%9.621.49%0.36%
2010-09-012,641.052,662.882,604.492,622.88-0.60%14,641,184,700140,574,558,000126%9.601-8.77%9.98-1.47%9.861.38%9.481.14%0.25%
2010-08-312,644.792,647.252,626.792,638.80-0.52%11,958,675,700125,853,125,000113%10.5246.17%10.134.34%9.724.36%9.370.82%0.14%
2010-08-302,622.272,656.362,620.192,652.661.61%12,348,698,800122,400,140,000110%9.9120.39%9.714.30%9.321.18%9.300.49%0.13%
2010-08-272,602.502,613.492,588.642,610.740.28%7,698,697,30076,019,726,00067%9.8746.25%9.313.79%9.211.29%9.250.37%0.19%
2010-08-262,604.882,616.962,590.612,603.480.27%8,934,408,30083,030,016,00073%9.2933.61%8.97-0.73%9.09-0.53%9.220.12%0.19%
2010-08-252,634.952,645.502,595.732,596.58-2.03%12,266,111,000110,017,029,00095%8.9692.61%9.04-0.50%9.140.64%9.21-0.07%0.26%
2010-08-242,636.532,667.172,614.562,650.310.41%12,389,607,900108,297,723,00095%8.741-7.99%9.08-2.63%9.08-2.10%9.21-0.59%0.33%
2010-08-232,637.822,656.122,629.712,639.37-0.11%9,757,192,40092,688,998,00080%9.5004.48%9.332.66%9.28-0.03%9.270.07%0.45%
2010-08-202,677.022,683.292,636.912,642.31-1.70%13,384,430,500121,701,164,000102%9.093-3.54%9.09-2.12%9.28-0.46%9.26-0.21%0.53%
2010-08-192,669.432,701.932,659.302,687.980.81%14,321,137,200135,012,141,000113%9.4277.76%9.28-0.07%9.320.57%9.280.34%0.68%
2010-08-182,674.502,687.762,654.412,666.30-0.21%14,904,031,500130,379,715,000110%8.748-10.03%9.29-2.35%9.27-0.93%9.250.08%0.74%
2010-08-172,663.182,677.572,654.012,671.890.38%13,373,106,800130,024,583,000112%9.7232.90%9.512.07%9.361.09%9.240.74%0.75%
2010-08-162,603.792,665.312,596.772,661.712.11%14,010,001,300132,376,828,000113%9.4491.44%9.321.80%9.260.21%9.171.10%0.75%
2010-08-132,576.692,607.032,564.842,606.701.21%9,946,171,70092,653,199,00081%9.3151.80%9.15-0.08%9.240.03%9.070.35%0.72%
2010-08-122,584.922,608.762,570.962,575.48-1.23%10,648,103,50097,427,756,00085%9.1501.71%9.16-0.87%9.230.05%9.040.81%0.85%
2010-08-112,587.622,618.452,586.022,607.500.47%10,028,670,00090,222,260,00076%8.996-3.09%9.24-0.77%9.230.95%8.970.61%1.06%
2010-08-102,672.792,675.312,594.342,595.27-2.89%14,153,568,700131,382,909,000108%9.283-0.97%9.310.49%9.140.42%8.910.61%1.01%
2010-08-092,656.362,676.092,650.402,672.530.53%13,710,046,000128,516,740,000109%9.3741.01%9.272.84%9.101.93%8.860.88%1.01%
2010-08-062,618.712,659.412,598.912,658.391.44%13,477,271,500125,065,426,000110%9.2801.55%9.010.65%8.930.85%8.781.32%0.91%
2010-08-052,636.242,640.592,606.622,620.76-0.67%12,804,882,000117,014,579,000105%9.1386.05%8.952.30%8.861.56%8.670.92%0.76%
2010-08-042,620.502,638.902,589.992,638.520.44%13,376,215,300115,268,298,000105%8.617-5.29%8.75-1.05%8.720.35%8.590.12%0.68%
2010-08-032,678.792,681.792,626.722,627.00-1.70%14,559,806,900132,459,408,000122%9.0986.95%8.852.66%8.691.02%8.580.74%0.76%
2010-08-022,635.812,675.762,633.652,672.521.33%13,192,576,700112,230,772,000105%8.507-4.60%8.620.14%8.60-0.21%8.520.84%0.90%
2010-07-302,642.852,643.042,614.732,637.50-0.40%10,706,647,10095,471,810,00092%8.9174.88%8.600.64%8.621.68%8.451.65%0.92%
2010-07-292,635.052,656.412,623.942,648.120.55%15,657,214,800133,113,993,000134%8.5020.21%8.55-0.40%8.480.44%8.312.91%0.70%
2010-07-282,574.322,636.002,564.162,633.662.26%14,619,302,800124,036,041,000133%8.484-2.71%8.581.39%8.44-0.07%8.070.16%0.11%
2010-07-272,581.592,588.002,565.642,575.37-0.51%9,903,100,90086,358,037,00098%8.7201.51%8.471.45%8.450.23%8.060.52%0.21%
2010-07-262,576.372,589.482,556.472,588.680.65%10,454,060,90089,802,337,000104%8.5905.27%8.340.12%8.431.91%8.02-0.13%0.21%
2010-07-232,566.852,579.522,549.242,572.030.00%12,586,511,300102,701,883,000120%8.160-1.94%8.33-1.64%8.271.87%8.03-0.12%0.27%