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
2020-09-1712,970.3413,113.7712,870.9913,015.190.03%12,216,665,200215,426,900,00078%17.634.57%17.201.53%16.785.05%14.885.17%-0.19%
2020-09-1613,123.5013,137.7212,947.0513,011.28-1.01%11,927,626,800201,147,278,00064%16.86-1.38%16.942.74%15.983.98%14.15-0.19%-1.21%
2020-09-1513,032.2813,148.1712,976.0313,143.460.93%12,127,336,500207,382,765,00064%17.101.35%16.496.95%15.371.37%14.18-0.62%-0.65%
2020-09-1413,024.5613,107.2812,921.7613,021.990.61%13,704,790,900231,228,388,00070%16.878.80%15.426.20%15.1611.05%14.27-0.54%-0.52%
2020-09-1112,711.0912,952.4712,702.6212,942.951.57%12,824,948,400198,876,112,00059%15.519.35%14.52-0.75%13.65-1.74%14.34-1.03%-0.39%
2020-09-1013,001.3813,068.2312,709.7512,742.85-0.92%16,964,377,500240,572,379,00070%14.180.10%14.6310.12%13.894.15%14.49-1.44%-0.24%
2020-09-0913,107.9813,122.7612,778.4312,861.75-3.25%19,514,470,400276,452,501,00080%14.17-9.46%13.29-3.54%13.34-1.80%14.70-1.47%-0.07%
2020-09-0813,315.1513,351.5713,118.9413,293.330.07%16,371,042,700256,179,787,00074%15.6527.69%13.776.95%13.59-1.47%14.922.85%0.01%
2020-09-0713,633.5113,714.3213,232.2413,284.03-2.73%54,163,943,000663,791,589,000175%12.26-29.68%12.88-8.41%13.79-8.53%14.51-4.86%-0.74%
2020-09-0413,501.9113,680.0613,487.6913,656.66-0.84%14,093,367,400245,606,036,00072%17.4342.28%14.06-0.85%15.07-0.28%15.250.21%-0.36%
2020-09-0313,871.2713,933.4213,722.5813,772.37-0.83%48,294,048,900591,494,025,000172%12.25-24.82%14.18-17.05%15.12-12.42%15.22-5.05%-0.48%
2020-09-0213,881.0713,944.1613,737.8313,887.430.27%18,002,207,700293,293,493,00095%16.29-9.42%17.10-2.23%17.26-1.02%16.035.43%-0.03%
2020-09-0113,729.3913,849.6613,662.6913,849.660.66%14,554,568,700261,787,704,00077%17.994.71%17.490.49%17.4412.69%15.200.67%-1.19%
2020-08-3113,929.7513,994.1413,755.3613,758.23-0.67%18,471,194,100317,300,659,00092%17.18-1.20%17.400.17%15.470.27%15.100.80%-1.34%
2020-08-2813,509.3713,868.3013,483.2813,851.322.34%16,482,749,100286,569,671,00082%17.39-1.86%17.3718.58%15.430.70%14.980.42%-1.55%
2020-08-2713,465.8913,548.6613,348.4513,535.090.79%13,632,673,700241,509,673,00070%17.723.75%14.650.05%15.321.28%14.920.29%-1.64%
2020-08-2613,680.5913,717.9013,376.6613,428.40-1.76%17,051,495,400291,149,670,00084%17.0833.13%14.640.75%15.138.52%14.87-0.66%-1.70%
2020-08-2513,692.4713,788.4913,620.6213,669.410.02%45,693,579,300586,063,104,000166%12.83-24.66%14.53-12.51%13.94-5.44%14.97-4.66%-1.64%
2020-08-2413,565.2813,708.1213,418.9613,666.691.40%17,352,093,500295,405,235,00090%17.021.68%16.6119.40%14.741.18%15.70-1.06%-1.18%
2020-08-2113,445.9613,547.7913,373.7213,478.001.18%15,688,532,500262,654,147,00079%16.744.53%13.910.13%14.570.14%15.87-0.94%-1.04%
2020-08-2013,387.8213,476.0713,270.1213,320.92-1.19%15,699,748,000251,464,615,00072%16.0230.26%13.89-0.37%14.55-0.60%16.02-0.63%-0.92%
2020-08-1913,741.2713,741.2713,472.9613,480.85-2.09%47,995,954,000590,147,209,000163%12.30-23.63%13.94-12.98%14.64-11.65%16.12-6.12%-0.88%
2020-08-1813,748.5213,813.0213,692.0713,768.170.19%19,590,131,400315,429,207,00093%16.103.44%16.02-1.06%16.57-2.11%17.17-0.87%-0.22%
2020-08-1713,542.0113,756.6113,490.6413,742.231.88%22,712,663,600353,541,640,000102%15.57-6.20%16.20-5.91%16.93-4.26%17.33-1.27%-0.07%
2020-08-1413,272.7113,495.9713,242.7813,489.011.49%15,540,306,000257,879,439,00073%16.59-0.74%17.21-2.24%17.68-1.38%17.55-0.53%0.10%
2020-08-1313,373.1613,392.3513,254.3913,291.32-0.13%15,566,570,300260,226,747,00071%16.72-7.86%17.61-3.50%17.930.20%17.64-0.27%0.21%
2020-08-1213,437.5713,471.8213,026.0113,308.52-1.17%18,636,377,600338,110,720,00091%18.141.86%18.250.39%17.891.02%17.69-0.07%0.25%
2020-08-1113,668.3113,811.5213,450.2313,466.27-1.40%18,900,369,400336,642,713,00090%17.81-5.20%18.181.86%17.710.28%17.70-0.03%0.29%
2020-08-1013,576.3213,752.2913,453.9513,657.310.06%18,780,793,400352,838,668,00096%18.794.56%17.842.69%17.661.25%17.710.38%0.30%
2020-08-0713,813.7613,847.2013,411.6713,648.500.00%21,928,549,600393,998,681,000109%17.975.83%17.380.75%17.450.25%17.640.26%0.32%