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
2021-06-1114,918.4914,920.8714,738.6214,801.24-0.62%17,089,539,000339,224,829,000118%19.852.89%19.32-1.97%19.84-0.31%20.000.55%0.46%
2021-06-1014,715.1414,940.3014,699.3114,893.591.19%15,017,172,700289,724,448,000102%19.293.41%19.71-1.60%19.90-0.71%19.890.37%0.49%
2021-06-0914,698.3514,762.6414,641.8314,718.400.01%12,755,458,100237,960,574,00084%18.66-11.88%20.03-2.35%20.04-0.60%19.810.28%0.57%
2021-06-0814,867.9514,973.8114,625.2914,716.98-0.98%13,554,190,800286,967,909,000100%21.174.89%20.512.08%20.160.95%19.760.25%0.63%
2021-06-0714,879.4914,883.5514,760.2014,862.60-0.06%13,630,793,500275,144,640,00095%20.190.06%20.101.40%19.97-0.93%19.71-0.05%0.92%
2021-06-0414,704.1914,989.2114,667.5314,870.910.74%13,149,212,100265,264,939,00091%20.171.25%19.82-0.11%20.161.41%19.720.38%1.16%
2021-06-0314,850.5114,947.6014,759.8214,761.13-0.65%13,306,106,200265,109,050,00092%19.922.70%19.84-1.90%19.881.33%19.641.03%1.26%
2021-06-0215,044.9415,051.2114,793.7414,857.91-1.18%14,708,118,100285,352,426,00099%19.40-3.90%20.221.04%19.621.12%19.440.23%1.08%
2021-06-0114,963.9515,039.0214,820.7415,034.780.26%15,156,236,600305,971,156,000108%20.19-4.25%20.012.65%19.40-0.37%19.400.83%0.99%
2021-05-3114,874.8914,996.3814,836.1514,996.380.97%14,603,751,100307,910,667,000113%21.0811.51%19.504.71%19.470.87%19.240.69%1.37%
2021-05-2814,899.3314,977.2514,778.8214,852.88-0.30%16,515,719,200312,267,486,000115%18.911.64%18.62-2.81%19.30-0.50%19.100.83%1.33%
2021-05-2714,796.0514,955.3014,720.6714,897.190.70%15,020,630,100279,410,918,000105%18.601.48%19.16-2.71%19.400.75%18.951.23%1.70%
2021-05-2614,850.2814,860.6414,762.2014,793.68-0.36%15,464,171,300283,456,522,000108%18.33-10.76%19.69-1.97%19.26-0.72%18.720.81%1.84%
2021-05-2514,533.9514,862.1914,509.7814,846.452.34%15,315,998,900314,611,571,000124%20.541.14%20.095.06%19.392.31%18.573.19%1.65%
2021-05-2414,436.3614,506.6114,295.4814,506.610.62%13,062,757,400265,310,930,000108%20.315.08%19.122.53%18.960.42%17.992.32%1.22%
2021-05-2114,582.0714,634.6014,386.1214,417.46-0.81%12,878,464,100248,911,834,000102%19.338.25%18.651.49%18.882.18%17.581.46%0.95%
2021-05-2014,455.6114,582.4014,431.8014,535.100.35%14,385,150,900256,841,950,000104%17.86-5.36%18.38-3.82%18.471.79%17.33-0.81%1.19%
2021-05-1914,399.7614,544.2014,359.0214,484.450.23%12,439,058,500234,670,808,00094%18.872.01%19.112.88%18.152.33%17.47-0.65%1.31%
2021-05-1814,462.4114,497.9014,345.9914,450.60-0.04%11,869,397,200219,526,889,00087%18.50-6.60%18.574.02%17.743.59%17.594.59%1.52%
2021-05-1714,234.7014,538.7614,234.7014,456.541.74%14,639,033,600289,889,249,000105%19.8013.48%17.856.31%17.124.39%16.820.33%0.89%
2021-05-1413,960.3314,214.1413,872.6314,208.782.09%15,309,051,300267,141,955,00099%17.457.62%16.794.57%16.400.90%16.764.56%1.00%
2021-05-1313,907.1814,027.5513,866.1113,917.65-1.05%13,675,614,400221,743,082,00077%16.21-2.45%16.06-0.20%16.25-3.51%16.032.64%0.28%
2021-05-1213,922.1514,078.3313,872.1014,064.870.70%12,627,783,400209,886,048,00066%16.627.54%16.09-0.46%16.85-3.47%15.62-1.08%-0.29%
2021-05-1113,814.2813,996.7013,696.7313,966.790.35%15,337,579,800237,050,608,00074%15.46-5.10%16.17-6.98%17.455.28%15.79-1.10%0.02%
2021-05-1013,945.7814,035.6013,828.8213,917.97-0.11%15,381,853,700250,513,932,00078%16.29-2.70%17.38-6.41%16.58-2.82%15.97-0.44%0.32%
2021-05-0714,243.7114,280.0413,933.8113,933.81-1.95%15,781,393,100264,136,078,00083%16.74-13.07%18.5711.79%17.067.44%16.043.87%0.43%
2021-05-0614,355.4014,398.5814,088.0414,210.60-1.58%14,328,820,600275,882,735,00081%19.25-3.65%16.610.03%15.886.41%15.440.36%-0.52%
2021-04-3014,437.1714,522.4614,343.0614,438.57-0.18%13,427,982,200268,333,579,00079%19.9842.52%16.6014.13%14.920.61%15.381.46%-0.54%
2021-04-2914,416.8514,516.2214,330.0914,464.080.46%32,137,960,000450,595,468,000135%14.02-28.52%14.550.68%14.83-4.04%15.16-1.69%-0.10%
2021-04-2814,238.5614,398.9614,190.6414,398.380.00%12,508,266,700245,332,138,00080%19.6149.11%14.450.17%15.451.62%15.421.45%0.53%