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
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%
2019-12-129,862.439,887.569,824.419,836.23-0.17%10,728,795,100138,570,528,000104%12.924.65%12.70-0.15%12.91-1.07%13.030.31%-0.20%
2019-12-119,905.919,921.659,829.119,852.71-0.64%11,902,415,300146,905,402,000114%12.34-4.07%12.72-2.98%13.05-1.19%12.99-0.28%-0.28%
2019-12-109,850.049,915.879,826.839,915.870.40%11,524,055,300148,256,193,000117%12.87-0.67%13.11-1.95%13.21-0.83%13.030.59%-0.35%
2019-12-099,908.979,917.619,853.209,876.27-0.02%11,861,448,300153,631,073,000122%12.95-4.55%13.37-0.48%13.320.14%12.95-0.07%-0.48%
2019-12-069,804.049,878.629,791.569,878.620.81%10,061,523,800136,521,629,000110%13.57-0.54%13.430.43%13.300.83%12.96-0.90%-0.49%
2019-12-059,719.309,817.219,703.919,799.071.15%10,766,093,700146,878,893,000116%13.644.54%13.382.46%13.192.05%13.080.24%-0.32%
2019-12-049,624.199,703.409,614.049,687.950.31%9,413,131,500122,845,141,000100%13.05-2.59%13.060.07%12.920.83%13.05-0.74%-0.31%
2019-12-039,585.759,657.659,531.269,657.650.55%8,568,522,800114,794,307,00092%13.405.34%13.052.63%12.822.07%13.15-0.45%-0.23%
2019-12-029,603.029,647.959,582.329,605.190.24%8,613,686,100109,552,392,00086%12.72-2.34%12.710.43%12.56-0.61%13.21-0.34%-0.17%
2019-11-299,614.719,633.149,490.859,582.16-0.42%8,476,367,600110,388,510,00086%13.025.26%12.662.33%12.63-2.72%13.25-0.35%-0.21%
2019-11-289,650.279,679.969,594.379,622.14-0.27%7,936,395,10098,190,524,00076%12.37-1.60%12.37-1.77%12.99-1.31%13.30-0.46%-0.22%
2019-11-279,643.119,694.229,589.219,648.39-0.30%9,682,466,600121,738,331,00092%12.573.13%12.59-4.99%13.16-2.00%13.36-1.04%-0.20%
2019-11-269,662.419,698.609,609.739,677.230.53%11,215,316,300136,742,059,000104%12.19-6.44%13.25-3.32%13.43-2.74%13.50-0.73%0.02%
2019-11-259,626.419,643.239,515.339,626.36-0.01%10,719,369,200139,685,494,000109%13.03-10.41%13.71-2.38%13.80-0.48%13.60-0.16%0.14%
2019-11-229,794.329,875.719,573.479,626.90-1.51%11,079,699,900161,151,182,000126%14.558.03%14.041.71%13.871.69%13.620.82%0.19%
2019-11-219,772.039,818.499,733.449,774.44-0.35%8,140,952,800109,609,832,00087%13.46-3.54%13.810.59%13.640.48%13.510.40%0.11%
2019-11-209,885.909,908.639,796.959,809.05-0.82%10,076,475,800140,646,046,000110%13.960.17%13.731.11%13.58-0.06%13.460.01%0.07%
2019-11-199,721.019,889.759,711.299,889.751.80%9,921,941,300138,263,866,000108%13.945.45%13.582.03%13.581.61%13.460.13%0.14%
2019-11-189,635.819,725.789,624.959,715.270.70%8,614,240,300113,839,151,00087%13.22-2.32%13.31-1.96%13.370.08%13.44-0.72%0.16%
2019-11-159,741.939,777.699,647.999,647.99-1.01%9,540,884,500129,080,546,00096%13.532.77%13.571.59%13.36-0.17%13.53-0.45%0.31%
2019-11-149,689.939,768.679,677.769,746.560.61%9,535,734,100125,530,526,00093%13.16-6.85%13.36-0.05%13.380.35%13.60-0.32%0.46%
2019-11-139,678.659,702.519,622.319,687.850.18%7,652,845,900108,150,142,00079%14.139.50%13.370.82%13.34-0.02%13.641.22%0.52%
2019-11-129,675.569,699.429,570.449,670.14-0.11%8,896,593,600114,818,397,00083%12.91-2.15%13.26-0.02%13.34-1.17%13.470.46%0.31%
2019-11-119,821.419,821.419,664.069,680.57-2.17%9,991,279,000131,774,791,00091%13.19-3.11%13.26-1.85%13.50-1.39%13.410.31%0.22%
2019-11-089,985.2010,008.519,891.009,895.34-0.22%10,774,976,000146,665,836,00099%13.615.16%13.51-0.32%13.69-0.75%13.370.07%0.18%
2019-11-079,849.969,939.539,835.899,917.490.57%9,696,990,900125,517,958,00086%12.94-7.09%13.55-2.72%13.79-0.87%13.36-0.02%0.18%
2019-11-069,947.319,947.319,829.759,860.97-0.78%10,457,872,700145,704,040,000102%13.931.47%13.93-0.49%13.912.26%13.370.74%0.08%
2019-11-059,885.029,982.349,847.209,938.610.71%11,164,254,900153,280,234,000110%13.73-2.93%14.000.24%13.602.02%13.270.27%-0.03%
2019-11-049,828.609,908.209,828.609,868.130.00%10,762,288,200152,234,478,000113%14.15-0.05%13.974.49%13.331.92%13.230.79%-0.06%