股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
深圳成份指数( 399001.SZ 深证)
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
2020-11-2513,923.6613,933.7913,656.0913,656.09-1.77%15,663,379,200256,047,698,000103%16.350.17%16.16-1.04%16.46-0.91%17.19-1.48%-0.23%
2020-11-2413,958.0113,962.3413,848.9113,902.54-0.38%15,456,672,600252,236,255,000100%16.322.86%16.33-1.34%16.61-1.80%17.45-1.76%0.25%
2020-11-2313,871.7114,021.5013,795.9213,955.280.74%17,954,339,600284,846,971,000110%15.87-6.61%16.55-2.92%16.92-2.75%17.76-1.99%0.74%
2020-11-2013,789.9813,865.7213,773.2113,852.420.54%13,117,425,100222,826,934,00084%16.99-0.38%17.05-1.62%17.40-2.10%18.12-1.41%1.22%
2020-11-1913,633.9713,812.7813,578.3313,777.450.87%13,421,651,000228,851,528,00084%17.05-0.35%17.33-1.64%17.77-1.28%18.38-1.29%1.63%
2020-11-1813,710.0213,773.5813,602.6913,658.20-0.54%14,570,105,600249,313,553,00090%17.11-3.83%17.62-3.33%18.00-1.94%18.633.44%2.02%
2020-11-1713,843.0113,843.0113,628.8213,732.52-0.85%15,308,240,500272,374,168,00091%17.79-0.95%18.23-1.03%18.36-1.62%18.01-0.25%1.70%
2020-11-1613,811.8513,850.8313,669.2513,850.830.70%14,163,244,900254,429,106,00086%17.96-5.79%18.42-1.58%18.66-0.80%18.05-0.38%1.93%
2020-11-1313,755.2913,802.7113,620.8913,754.55-0.27%12,416,067,200236,746,659,00080%19.074.30%18.71-0.29%18.81-0.68%18.12-0.46%2.17%
2020-11-1213,789.3013,846.8713,724.3413,792.070.52%12,027,625,600219,888,464,00074%18.28-2.58%18.77-0.54%18.94-1.17%18.203.31%2.30%
2020-11-1113,925.4413,981.9913,715.4413,720.17-1.95%15,091,506,200283,218,492,00087%18.77-1.87%18.87-1.44%19.167.95%17.623.24%1.92%
2020-11-1014,121.6914,121.6913,908.2113,993.34-1.05%16,485,922,100315,297,652,00091%19.132.10%19.15-0.80%17.750.94%17.073.16%1.47%
2020-11-0913,934.3714,197.8513,934.3714,141.152.19%19,026,407,900356,404,900,000100%18.73-4.91%19.3013.10%17.590.38%16.542.81%0.94%
2020-11-0613,932.4113,932.4113,708.7513,838.42-0.40%14,830,588,800292,157,984,00081%19.700.26%17.072.35%17.52-0.06%16.092.75%0.44%
2020-11-0513,802.1813,894.2613,728.6413,894.261.72%14,016,103,000275,402,240,00074%19.6534.03%16.671.41%17.536.62%15.662.62%0.20%
2020-11-0413,586.3313,691.6913,544.8313,659.500.59%31,312,451,200459,038,068,000118%14.66-20.03%16.44-13.70%16.44-0.01%15.260.18%-0.24%
2020-11-0313,476.5813,592.9213,414.0013,580.041.19%12,863,957,100235,816,421,00060%18.33-2.33%19.0512.29%16.444.39%15.232.03%-0.45%
2020-11-0213,269.9713,462.4213,258.1613,420.961.39%13,543,646,500254,207,264,00062%18.77-6.38%16.977.82%15.753.78%14.932.08%-0.96%
2020-10-3013,544.2913,550.3613,204.2513,236.60-2.09%13,176,753,600264,182,337,00061%20.0533.46%15.746.91%15.183.84%14.630.83%-1.11%
2020-10-2913,219.8913,582.3113,200.7813,519.660.98%33,396,187,200501,666,721,000119%15.022.02%14.721.43%14.621.26%14.51-0.53%-1.09%
2020-10-2813,273.5013,438.4713,188.6613,388.100.89%32,393,468,200476,947,353,000121%14.722.48%14.510.64%14.440.41%14.58-1.24%-1.05%
2020-10-2713,159.3713,291.8013,146.5513,269.650.59%28,797,432,800413,771,509,000111%14.37-0.36%14.420.50%14.380.71%14.77-2.12%-0.81%
2020-10-2613,056.3013,242.6312,922.5913,191.250.48%27,610,939,700398,149,305,000112%14.42-0.37%14.35-0.10%14.280.87%15.09-2.22%-0.44%
2020-10-2313,405.5313,487.1113,110.0213,128.46-2.00%30,248,190,700437,816,161,000126%14.472.19%14.371.41%14.15-1.62%15.430.43%-0.05%
2020-10-2213,419.3913,435.4113,252.0613,396.18-0.53%30,165,868,000427,266,547,000122%14.16-2.01%14.170.85%14.39-2.60%15.36-1.82%-0.44%
2020-10-2113,613.8713,613.8713,396.5413,467.91-1.00%31,784,128,400459,421,421,000142%14.454.12%14.05-2.74%14.77-3.68%15.65-1.96%-0.23%
2020-10-2013,417.2213,603.8813,371.5513,603.881.36%31,664,258,200439,571,086,000149%13.880.49%14.44-6.45%15.33-7.39%15.96-3.00%-0.02%
2020-10-1913,638.7813,660.5413,393.0213,421.19-0.82%32,953,932,100455,215,632,000171%13.81-22.55%15.44-13.65%16.56-9.91%16.450.52%0.29%
2020-10-1613,611.9113,665.5813,439.8813,532.73-0.68%11,348,028,300202,392,389,00079%17.841.71%17.88-3.27%18.388.79%16.371.06%-0.15%
2020-10-1513,702.8313,737.0813,617.0813,624.890.00%12,587,807,200220,724,556,00087%17.54-3.81%18.48-1.47%16.890.05%16.20-0.15%-0.13%