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
2021-03-0314,679.8414,932.3914,612.8514,932.391.23%15,709,909,100271,861,344,00073%17.31-10.46%18.73-4.33%18.987.43%18.600.58%-0.35%
2021-03-0214,958.2214,987.0714,616.1614,751.12-0.71%16,085,333,900310,860,974,00079%19.33-1.27%19.580.88%17.670.74%18.49-0.97%-0.24%
2021-03-0114,670.1114,864.5814,614.0114,857.342.41%15,293,609,500299,376,137,00076%19.58-1.35%19.4114.93%17.54-0.52%18.67-0.93%-0.19%
2021-02-2614,480.7414,713.1214,396.4514,507.45-2.17%15,909,549,300315,697,076,00080%19.845.26%16.891.52%17.63-0.41%18.84-0.56%-0.22%
2021-02-2515,016.6315,036.4214,794.7314,828.80-0.28%16,847,074,400317,591,749,00080%18.8527.04%16.64-1.84%17.70-3.46%18.95-0.76%-0.22%
2021-02-2415,281.4015,318.8514,709.1314,870.66-2.44%39,050,601,700579,471,471,000145%14.84-19.07%16.95-11.76%18.34-4.83%19.10-5.41%-0.17%
2021-02-2315,174.7215,411.0315,146.8915,243.25-0.61%19,382,115,500355,393,681,00094%18.34-5.07%19.21-6.71%19.27-2.83%20.19-1.47%0.79%
2021-02-2215,818.7715,818.7715,336.9515,336.95-3.07%23,455,333,500453,050,778,000120%19.32-3.29%20.595.43%19.83-2.45%20.494.71%0.99%
2021-02-1915,660.4915,840.1615,443.2415,823.110.35%18,696,496,600373,434,136,00098%19.97-12.47%19.53-2.28%20.33-1.13%19.57-0.04%0.11%
2021-02-1816,275.9816,293.0915,697.7215,767.44-1.22%18,533,284,400422,914,751,000112%22.8233.65%19.981.80%20.562.24%19.581.37%0.09%
2021-02-1015,702.2016,010.4015,632.1415,962.252.12%28,269,119,000482,674,165,000131%17.07-22.49%19.63-10.15%20.11-6.33%19.311.71%-0.08%
2021-02-0915,330.3015,635.3815,275.3915,630.572.36%14,519,182,700319,821,075,00086%22.03-1.42%21.852.25%21.470.55%18.99-0.48%-0.18%
2021-02-0815,066.4615,299.6514,945.8415,269.631.75%13,779,485,600307,888,977,00081%22.345.18%21.371.45%21.3513.26%19.08-1.21%-0.05%
2021-02-0515,167.6415,250.1014,996.2915,007.30-0.65%15,772,470,400335,061,838,00085%21.242.77%21.06-0.23%18.850.87%19.31-0.58%0.16%
2021-02-0415,135.8515,285.8814,908.7615,105.94-0.84%16,671,607,700344,611,268,00086%20.67-2.83%21.1118.38%18.690.43%19.43-0.26%0.28%
2021-02-0315,360.4215,435.5315,218.5715,233.15-0.67%16,996,230,700361,547,063,00089%21.27-0.56%17.831.66%18.617.24%19.484.16%0.35%
2021-02-0215,057.4415,341.4814,981.3315,335.662.07%16,094,806,400344,284,596,00081%21.3948.58%17.541.49%17.35-1.19%18.700.49%-0.46%
2021-02-0114,841.7115,036.3814,797.4115,024.241.36%33,706,664,600485,262,021,000115%14.40-28.40%17.28-3.24%17.56-11.11%18.61-4.09%-0.55%
2021-01-2915,039.8915,096.2514,609.6414,821.99-0.61%17,128,988,700344,400,088,00084%20.11-0.21%17.86-3.41%19.76-1.88%19.40-0.23%-0.16%
2021-01-2815,169.1015,228.5014,881.8014,913.21-3.25%17,057,522,400343,684,110,00083%20.1529.40%18.49-5.52%20.13-0.81%19.44-0.32%-0.07%
2021-01-2715,328.8715,446.8215,107.0415,413.840.40%33,837,216,800526,877,853,000126%15.57-31.38%19.57-14.86%20.300.57%19.510.72%0.06%
2021-01-2615,637.3915,637.3915,328.4115,352.42-2.28%16,792,613,400381,049,186,00087%22.69-5.36%22.992.45%20.182.18%19.370.78%-0.37%
2021-01-2515,594.8115,895.8815,534.2515,710.190.52%18,838,641,600451,675,931,000103%23.987.78%22.4420.73%19.753.65%19.220.96%-0.35%
2021-01-2215,508.9415,632.3315,381.6015,628.730.70%18,351,109,200408,224,228,00093%22.255.51%18.593.35%19.061.55%19.030.61%-0.28%
2021-01-2115,251.6715,608.3815,251.6715,520.601.95%18,733,535,400394,971,222,00090%21.0838.37%17.981.77%18.770.23%18.920.35%-0.22%
2021-01-2015,023.7415,246.7814,958.2215,223.361.46%34,028,754,500518,504,527,000117%15.24-23.59%17.67-12.49%18.720.54%18.85-3.84%-0.20%
2021-01-1915,278.5315,314.0514,954.3515,003.99-1.74%18,107,256,500361,055,203,00084%19.94-0.55%20.20-1.29%18.62-0.58%19.60-0.49%0.33%
2021-01-1814,980.5015,309.7914,898.8815,269.271.58%17,575,125,800352,396,975,00080%20.05-2.65%20.4613.55%18.73-1.49%19.70-0.16%0.50%
2021-01-1515,030.5415,120.2714,772.0615,031.70-0.25%17,870,298,600368,060,410,00082%20.60-0.47%18.02-0.20%19.01-0.16%19.730.72%0.62%
2021-01-1415,283.5615,354.1215,033.4715,070.130.00%20,114,383,500416,254,603,00094%20.6931.74%18.05-1.26%19.050.44%19.590.90%1.21%