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
2020-07-1013,662.3813,831.6113,599.0313,671.24-0.61%32,033,742,200524,512,098,000108%16.3727.86%14.250.89%14.641.29%14.910.21%-0.06%
2020-07-0913,399.4713,792.6313,385.4313,754.742.60%76,124,434,200974,826,152,000213%12.81-17.77%14.12-8.76%14.46-6.42%14.88-4.81%0.10%
2020-07-0813,170.2013,428.9413,059.2413,406.371.84%31,440,844,200489,613,109,000127%15.57-0.31%15.480.45%15.45-1.58%15.63-0.22%0.76%
2020-07-0713,084.6513,407.1912,997.1713,163.981.72%36,354,268,900567,922,336,000155%15.622.57%15.410.53%15.703.04%15.66-0.37%0.94%
2020-07-0612,519.5012,945.7112,519.5012,941.724.09%33,418,655,700508,950,408,000152%15.23-0.67%15.33-4.03%15.23-0.98%15.72-0.29%1.16%
2020-07-0312,295.6212,433.6812,232.7012,433.261.33%25,586,846,300392,304,763,000126%15.33-0.78%15.975.04%15.39-1.96%15.774.16%1.32%
2020-07-0212,095.8512,278.8312,055.9512,269.491.29%23,866,716,900368,813,274,000116%15.45-11.89%15.20-1.16%15.69-1.35%15.14-0.07%0.62%
2020-07-0112,024.8412,130.3011,945.8912,112.961.00%18,195,856,100319,144,062,000104%17.5427.81%15.380.91%15.911.90%15.151.45%0.81%
2020-06-3011,828.5312,013.6011,828.5311,992.462.04%32,744,577,400449,354,296,000150%13.72-16.25%15.24-9.45%15.61-5.64%14.93-1.38%0.75%
2020-06-2911,780.6511,814.6411,695.4511,752.36-0.52%14,956,897,500245,090,582,00088%16.39-6.55%16.831.00%16.541.47%15.140.76%0.95%
2020-06-2411,813.3611,854.9911,760.4711,813.530.17%14,250,564,100249,879,577,00090%17.545.46%16.672.20%16.3111.79%15.031.74%0.94%
2020-06-2311,711.2811,796.4111,651.8311,794.010.78%15,825,703,000263,138,192,00097%16.633.95%16.312.81%14.590.95%14.771.81%0.73%
2020-06-2211,680.4111,756.8611,658.8111,702.440.29%17,469,335,700279,441,113,000106%16.00-2.05%15.8614.97%14.450.99%14.511.59%0.44%
2020-06-1911,505.6911,694.8911,500.5311,668.131.51%16,438,625,800268,463,097,000104%16.336.84%13.801.21%14.311.71%14.281.80%0.19%
2020-06-1811,416.0811,503.3811,397.5711,494.550.65%17,359,242,800265,352,828,000106%15.2927.02%13.630.28%14.070.45%14.031.34%-0.06%
2020-06-1711,421.0311,421.0311,330.3711,420.840.19%38,296,052,000460,850,398,000190%12.03-23.64%13.59-10.88%14.00-6.75%13.84-2.88%-0.27%
2020-06-1611,312.8111,398.9711,293.9011,398.971.85%15,280,453,400240,801,362,000109%15.763.86%15.251.63%15.022.98%14.251.87%-0.07%
2020-06-1511,241.2611,353.1611,192.2711,192.27-0.53%16,892,081,300256,304,822,000115%15.172.21%15.012.07%14.582.43%13.990.84%-0.46%
2020-06-1211,017.1511,306.1411,003.3211,251.710.07%15,527,675,900230,516,095,000104%14.85-1.02%14.713.12%14.241.91%13.870.65%-0.65%
2020-06-1111,328.1011,405.0111,180.7511,243.62-0.81%15,821,565,600237,285,332,000110%15.005.50%14.263.72%13.972.62%13.790.61%-0.76%
2020-06-1011,296.1311,338.2411,249.4311,335.860.46%13,818,680,800196,450,507,00094%14.225.41%13.751.69%13.610.93%13.70-0.32%-0.81%
2020-06-0911,238.4411,303.5411,195.0011,284.240.61%14,265,912,900192,404,832,00094%13.49-0.68%13.520.41%13.490.36%13.75-1.06%-0.80%
2020-06-0811,266.9311,340.0311,195.8511,215.760.31%16,031,733,300217,702,179,000108%13.580.71%13.470.07%13.44-0.79%13.89-0.98%-0.66%
2020-06-0511,153.2711,180.6011,087.2511,180.600.37%13,612,785,100183,554,095,00094%13.481.19%13.460.53%13.55-0.54%14.03-0.62%-0.52%
2020-06-0411,146.2911,165.1411,080.5111,139.260.28%14,792,461,300197,106,465,000101%13.33-1.58%13.38-1.74%13.62-1.19%14.12-0.77%-0.46%
2020-06-0311,154.6411,204.5211,100.6911,108.36-0.04%18,472,106,800250,094,105,000128%13.541.96%13.62-0.87%13.78-1.72%14.23-0.95%-0.38%
2020-06-0211,133.6211,146.8511,059.1911,112.500.09%19,082,632,600253,392,329,000132%13.28-5.71%13.74-2.75%14.03-3.17%14.36-1.97%-0.28%
2020-06-0110,837.4911,123.1910,837.4911,102.153.31%17,442,535,800245,646,609,000131%14.080.77%14.13-1.90%14.48-1.85%14.65-1.05%-0.02%
2020-05-2910,615.1410,764.8710,588.7410,746.080.87%12,102,890,400169,139,403,00090%13.98-2.67%14.40-3.18%14.76-0.57%14.81-0.54%0.18%
2020-05-2810,680.8710,727.9910,505.7910,653.490.00%11,564,465,100166,053,250,00087%14.36-3.68%14.88-2.13%14.840.13%14.890.17%0.33%