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
2020-03-2710,300.6210,310.5310,105.7210,109.91-0.45%14,233,525,700199,746,325,00081%14.038.10%13.601.43%13.52-0.48%13.830.55%-0.18%
2020-03-2610,161.9410,281.5710,112.6210,155.36-0.84%15,552,236,000201,915,724,00078%12.98-5.78%13.41-1.00%13.59-1.74%13.75-0.33%-0.27%
2020-03-2510,171.4710,255.5810,111.3610,241.083.22%18,091,653,600249,305,174,00095%13.782.89%13.54-1.18%13.83-0.73%13.80-0.16%-0.29%
2020-03-249,900.229,945.929,634.979,921.682.37%16,922,321,900226,635,374,00085%13.39-0.28%13.70-2.00%13.93-0.41%13.82-0.42%-0.30%
2020-03-239,828.909,929.969,659.359,691.53-4.52%16,346,953,100219,538,136,00079%13.43-6.19%13.98-1.80%13.98-0.71%13.88-0.01%-0.34%
2020-03-2010,150.7810,174.519,964.2910,150.131.30%15,836,815,600226,726,858,00078%14.320.98%14.241.37%14.081.42%13.880.53%-0.43%
2020-03-1910,023.1210,101.809,719.4910,019.86-0.10%19,332,367,200274,066,141,00093%14.18-0.42%14.050.39%13.890.81%13.81-0.44%-0.54%
2020-03-1810,294.9610,479.7810,029.5710,029.57-1.70%19,749,137,700281,177,889,00092%14.243.72%13.992.20%13.770.33%13.87-0.17%-0.47%
2020-03-1710,337.9210,449.339,885.8610,202.75-0.49%19,575,105,900268,684,769,00087%13.73-2.04%13.690.34%13.73-0.43%13.89-0.94%-0.47%
2020-03-1610,867.6610,867.6610,217.9310,253.28-5.34%22,615,392,900316,881,155,00098%14.015.03%13.650.15%13.790.64%14.02-0.38%-0.32%
2020-03-1310,382.2210,956.5110,380.1710,831.13-1.00%22,455,793,700299,591,951,00092%13.34-1.67%13.63-1.74%13.70-0.20%14.08-0.34%-0.28%
2020-03-1211,022.4011,070.4110,842.3810,941.01-2.31%18,697,766,200253,668,862,00075%13.57-3.03%13.870.09%13.73-1.58%14.12-0.58%-0.30%
2020-03-1111,436.4411,444.7811,197.0911,200.05-1.78%20,467,098,000286,349,129,00083%13.99-0.01%13.851.15%13.95-0.58%14.21-0.25%-0.25%
2020-03-1011,016.9211,406.3010,916.9511,403.472.65%24,122,689,700337,528,190,00093%13.992.83%13.70-1.64%14.03-1.41%14.24-0.84%-0.24%
2020-03-0911,363.7911,407.4711,100.9111,108.55-4.09%24,890,885,400338,679,026,00090%13.611.05%13.92-1.94%14.23-1.30%14.36-0.89%-0.10%
2020-03-0611,555.4611,690.2011,541.7811,582.82-1.10%21,366,224,000287,721,168,00075%13.47-7.91%14.20-3.16%14.42-0.30%14.49-0.60%0.04%
2020-03-0511,644.4111,739.8411,521.2911,711.371.90%25,298,736,000369,922,341,00094%14.621.38%14.660.25%14.460.16%14.580.30%0.11%
2020-03-0411,411.6011,501.8011,273.2611,493.020.08%22,219,084,000320,471,981,00081%14.42-3.22%14.631.40%14.440.13%14.53-0.17%0.07%
2020-03-0311,597.6611,734.1811,378.7611,484.210.90%26,598,627,100396,401,384,000100%14.902.72%14.420.97%14.42-0.33%14.560.53%0.12%
2020-03-0211,115.4611,457.4211,053.2911,381.763.65%24,789,277,000359,669,848,00093%14.514.43%14.290.30%14.47-0.54%14.480.08%0.16%
2020-02-2811,150.6611,338.3510,962.2410,980.77-4.80%28,002,380,200389,037,193,000101%13.89-4.23%14.24-2.71%14.55-0.87%14.47-0.61%0.04%
2020-02-2711,555.8211,684.5011,401.3211,534.020.32%24,645,026,400357,489,812,00096%14.511.10%14.64-0.81%14.680.41%14.56-0.01%0.10%
2020-02-2611,677.6311,770.5111,453.6911,497.55-3.02%31,404,376,500450,585,592,000123%14.35-4.51%14.76-0.56%14.62-0.54%14.56-0.12%0.09%
2020-02-2511,537.5511,869.4111,350.2811,856.080.71%32,469,145,400487,860,759,000141%15.030.76%14.841.99%14.691.37%14.580.54%0.11%
2020-02-2411,620.6311,809.7511,548.4111,772.381.23%27,743,105,800413,704,909,000128%14.912.52%14.550.57%14.500.81%14.500.49%0.03%
2020-02-2111,506.6711,727.8911,493.6311,629.701.05%26,747,040,500389,068,860,000125%14.552.70%14.471.09%14.38-0.22%14.430.12%-0.01%
2020-02-2011,278.8711,519.0711,248.9011,509.092.43%25,075,079,800355,172,613,000117%14.16-3.73%14.32-0.54%14.41-0.54%14.42-0.11%0.01%
2020-02-1911,300.1611,387.9911,229.5511,235.60-0.63%23,396,271,000344,212,158,000114%14.714.56%14.39-0.04%14.490.43%14.430.29%0.05%
2020-02-1811,244.7711,306.4911,143.3911,306.490.58%22,690,975,100319,288,077,000107%14.07-2.19%14.40-1.13%14.43-0.57%14.390.92%0.09%
2020-02-1710,974.9311,241.5010,974.9311,241.500.00%21,682,957,600311,940,307,000105%14.39-2.86%14.56-0.17%14.510.09%14.26-1.14%-0.17%