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
2020-05-2910,615.1410,764.8710,588.7410,746.080.87%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%
2020-05-2810,680.8710,727.9910,505.7910,653.49-0.27%11,564,465,100166,053,250,00087%14.36-3.68%14.88-2.13%14.840.13%14.890.17%0.33%
2020-05-2710,823.2410,823.2410,657.8110,682.70-1.23%11,299,418,000168,441,387,00087%14.91-3.23%15.201.41%14.820.48%14.86-0.20%0.35%
2020-05-2610,655.9810,816.7110,647.2510,815.432.10%10,656,017,100164,154,228,00084%15.410.58%14.992.48%14.75-0.43%14.890.34%0.49%
2020-05-2510,602.4710,629.6110,532.8610,592.84-0.11%9,803,627,700150,151,910,00075%15.326.46%14.631.23%14.82-0.20%14.840.35%0.50%
2020-05-2210,832.9110,832.9110,559.3010,604.97-2.22%12,734,262,500183,208,923,00088%14.390.24%14.45-2.56%14.84-0.53%14.79-0.01%0.51%
2020-05-2110,999.0711,007.1410,818.7910,845.40-0.94%13,650,296,500195,912,812,00092%14.35-1.64%14.83-1.98%14.920.20%14.790.03%0.53%
2020-05-2011,056.9811,056.9810,914.7510,948.48-0.94%14,916,631,200217,645,248,000102%14.59-6.42%15.13-0.61%14.89-0.83%14.790.07%0.54%
2020-05-1911,023.4311,052.8510,978.7211,052.851.21%13,115,188,700204,489,335,00095%15.592.28%15.222.93%15.021.02%14.780.63%0.50%
2020-05-1810,969.0811,017.5010,858.4610,921.15-0.40%16,174,178,300246,573,340,000113%15.252.78%14.790.33%14.870.88%14.680.92%0.51%
2020-05-1511,013.1611,039.6810,919.5410,964.890.03%13,735,356,300203,731,085,00097%14.834.49%14.740.11%14.740.53%14.550.96%0.40%
2020-05-1411,026.7111,047.3810,955.5410,962.15-1.02%13,677,333,800194,165,808,00092%14.20-6.72%14.72-1.06%14.66-0.15%14.410.38%0.22%
2020-05-1310,978.3111,096.6210,954.6911,074.590.54%12,740,770,600193,890,656,00093%15.222.91%14.881.64%14.680.86%14.361.21%0.16%
2020-05-1210,972.0511,018.9310,871.6111,015.560.42%13,280,538,700196,393,929,00095%14.790.74%14.640.96%14.560.23%14.190.50%-0.03%
2020-05-1111,053.8211,096.2810,902.6010,969.28-0.29%15,680,847,700230,195,002,000111%14.681.45%14.500.37%14.521.00%14.110.41%-0.10%
2020-05-0810,923.6111,054.3110,904.8811,001.581.27%15,464,957,400223,784,050,000110%14.470.91%14.45-0.27%14.381.41%14.060.20%-0.08%
2020-05-0710,899.9210,926.8310,832.0910,863.29-0.18%14,852,523,500212,988,612,000106%14.34-1.25%14.490.89%14.181.01%14.030.09%-0.08%
2020-05-0610,618.1710,884.3410,613.8910,883.221.51%16,799,774,600243,941,945,000122%14.52-0.43%14.362.62%14.041.85%14.02-0.27%-0.09%
2020-04-3010,575.5210,751.7510,575.5210,721.781.97%15,967,490,000232,867,837,000116%14.585.50%13.992.77%13.781.02%14.050.68%0.01%
2020-04-2910,460.9910,586.5710,449.3710,514.170.12%11,861,895,600163,975,995,00083%13.822.23%13.621.14%13.64-0.46%13.96-0.20%-0.02%
2020-04-2810,477.7610,547.7510,194.1510,501.150.47%15,903,125,500215,045,193,000106%13.52-0.10%13.46-1.28%13.71-1.12%13.99-0.82%0.04%
2020-04-2710,449.1310,531.3910,367.2910,452.170.28%12,361,776,600167,311,006,00083%13.541.58%13.64-1.40%13.86-0.97%14.10-0.23%0.21%
2020-04-2410,565.0910,577.0310,388.6610,423.46-1.33%13,526,814,900180,234,595,00090%13.32-4.97%13.83-2.13%14.00-2.23%14.14-0.68%0.22%
2020-04-2310,657.4010,667.0110,557.9410,564.05-0.50%14,214,147,100199,292,173,00098%14.02-0.88%14.13-0.52%14.310.42%14.23-0.17%0.39%
2020-04-2210,424.4510,617.1910,409.8510,617.191.05%12,971,167,000183,480,777,00090%14.15-0.54%14.20-1.72%14.250.06%14.260.59%0.43%
2020-04-2110,577.7210,577.7210,394.4410,506.86-1.08%14,642,977,000208,245,199,000101%14.22-0.12%14.451.10%14.25-0.53%14.170.22%0.38%
2020-04-2010,553.5510,621.5010,523.5910,621.500.89%14,211,881,800202,360,447,00097%14.24-3.97%14.300.29%14.320.36%14.14-0.04%0.40%
2020-04-1710,562.9010,624.5410,507.8010,527.990.55%17,115,361,900253,762,912,000123%14.838.26%14.250.75%14.270.90%14.150.76%0.39%
2020-04-1610,361.7710,489.1310,346.1110,470.790.51%13,832,665,800189,450,491,00094%13.70-3.00%14.15-0.58%14.14-0.79%14.040.33%0.29%
2020-04-1510,468.4610,528.7310,404.5110,417.370.00%15,476,308,400218,518,186,000108%14.12-3.49%14.23-0.54%14.261.15%14.000.45%0.18%