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
2020-01-2310,947.8611,026.0010,572.2710,681.90-3.52%18,602,951,800273,292,005,000125%14.69-1.35%14.63-0.25%14.571.24%14.231.09%1.10%
2020-01-2210,896.5511,105.6910,761.6811,072.061.08%15,916,971,000237,040,924,000111%14.894.37%14.661.75%14.401.74%14.082.59%1.04%
2020-01-2111,077.6611,078.0410,948.5810,953.41-1.46%15,338,828,100218,854,934,000102%14.27-3.69%14.411.09%14.151.24%13.720.85%0.73%
2020-01-2010,981.5011,115.8810,936.8011,115.881.47%15,194,403,900225,109,964,000105%14.825.01%14.252.85%13.980.36%13.610.91%0.73%
2020-01-1711,001.6811,045.2510,927.8410,954.39-0.12%13,275,522,500187,293,462,00086%14.112.34%13.861.53%13.930.40%13.490.63%0.80%
2020-01-1610,986.6511,008.2110,934.7210,967.44-0.04%14,049,013,800193,665,532,00088%13.790.66%13.65-1.91%13.870.68%13.400.62%0.84%
2020-01-1510,978.2811,001.8110,882.7910,972.32-0.15%13,907,068,300190,461,845,00085%13.701.48%13.92-0.24%13.783.14%13.320.42%0.84%
2020-01-1411,074.8911,086.8110,983.4210,988.77-0.47%16,469,717,800222,275,062,000100%13.50-7.41%13.950.35%13.360.52%13.260.78%0.89%
2020-01-1310,894.0011,040.2010,851.7211,040.201.47%15,115,291,600220,325,367,000101%14.585.55%13.907.26%13.291.28%13.161.93%0.81%
2020-01-1010,927.9810,933.8110,833.5210,879.84-0.17%14,573,468,900201,257,500,00093%13.813.23%12.961.31%13.120.85%12.911.22%0.54%
2020-01-0910,807.0410,899.4810,807.0410,898.171.79%17,003,555,600227,475,181,000108%13.3811.49%12.79-0.55%13.010.65%12.760.43%0.36%
2020-01-0810,776.7110,851.2810,681.0210,706.87-1.13%20,294,613,200243,513,426,000119%12.00-8.77%12.86-3.18%12.93-1.83%12.70-0.50%0.35%
2020-01-0710,725.1810,829.0510,723.8610,829.051.22%17,182,969,900226,003,448,000117%13.15-2.83%13.290.58%13.171.08%12.770.84%0.37%
2020-01-0610,599.4110,799.5810,577.7810,698.270.39%18,766,131,700254,019,605,000136%13.543.05%13.211.40%13.032.74%12.661.66%0.22%
2020-01-0310,666.6610,689.5910,594.3610,656.410.17%15,901,910,200208,864,063,000116%13.141.51%13.031.90%12.681.78%12.450.97%-0.06%
2020-01-0210,509.1210,663.5510,479.7710,638.821.99%18,371,915,400237,728,017,000135%12.94-0.59%12.783.01%12.460.40%12.330.65%-0.27%
2019-12-3110,360.7810,433.2910,352.8910,430.770.63%12,868,581,500167,508,882,00097%13.024.98%12.412.60%12.411.09%12.250.91%-0.39%
2019-12-3010,203.8210,365.9610,133.8810,365.961.29%15,198,255,700188,456,906,000104%12.403.81%12.10-1.03%12.270.51%12.14-0.03%-0.63%
2019-12-2710,326.5210,377.9410,226.6210,233.77-0.68%16,484,890,700196,914,571,000107%11.950.16%12.22-1.20%12.210.30%12.15-0.74%-0.68%
2019-12-2610,239.7610,303.7210,221.3410,303.720.72%12,592,572,400150,176,992,00082%11.93-7.54%12.37-0.45%12.18-0.16%12.24-0.62%-0.63%
2019-12-2510,176.7210,255.2010,170.2110,229.580.40%12,250,525,600158,016,266,00087%12.904.94%12.433.28%12.190.75%12.320.38%-0.53%
2019-12-2410,080.3710,190.0410,065.5510,189.291.32%11,263,661,500138,454,810,00076%12.291.47%12.030.54%12.100.56%12.27-0.37%-0.60%
2019-12-2310,202.2310,248.8010,050.4110,056.21-1.69%13,699,431,700165,956,917,00091%12.113.05%11.97-0.73%12.04-0.52%12.31-0.57%-0.50%
2019-12-2010,305.1010,343.0710,229.1010,229.49-0.65%14,731,024,200173,160,615,00096%11.76-2.38%12.05-0.34%12.10-1.53%12.38-1.21%-0.45%
2019-12-1910,298.5110,316.7710,254.9510,296.290.02%14,359,945,600172,912,722,00098%12.04-2.27%12.10-0.89%12.29-1.02%12.54-1.10%-0.42%
2019-12-1810,299.0510,365.1610,266.6410,294.66-0.11%17,293,451,300213,061,503,000122%12.323.13%12.20-1.13%12.41-0.08%12.67-0.59%-0.29%
2019-12-1710,157.4310,350.6510,148.6910,306.031.45%20,955,711,700250,335,555,000152%11.95-3.68%12.34-2.69%12.42-1.82%12.75-1.48%-0.31%
2019-12-1610,040.2610,158.2410,015.4510,158.241.54%17,279,423,900214,300,905,000142%12.40-3.47%12.68-0.17%12.65-1.02%12.94-0.53%-0.20%
2019-12-139,923.7910,014.219,907.7610,004.621.71%14,454,297,600185,703,142,000132%12.85-0.53%12.710.05%12.78-0.96%13.01-0.18%-0.18%
2019-12-129,862.439,887.569,824.419,836.230.00%10,728,795,100138,570,528,000104%12.924.65%12.70-0.15%12.91-1.07%13.030.31%-0.20%