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:
深证综指( 399106.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
2020-03-271,722.391,724.481,692.321,693.35-0.46%34,500,987,600380,281,700,00082%11.024.30%10.860.37%10.85-0.80%11.100.23%-0.23%
2020-03-261,702.341,720.291,694.371,701.15-0.80%37,299,227,500394,186,891,00082%10.57-3.85%10.82-0.64%10.94-1.48%11.08-0.25%-0.30%
2020-03-251,703.911,716.241,694.931,714.862.92%41,683,938,200458,152,118,00093%10.990.99%10.89-1.35%11.10-0.89%11.11-0.22%-0.35%
2020-03-241,664.051,669.871,617.991,666.222.10%39,835,928,500433,528,585,00085%10.880.82%11.04-1.56%11.20-0.20%11.13-0.36%-0.39%
2020-03-231,655.771,673.491,626.831,631.88-4.26%38,811,461,600418,985,614,00079%10.80-5.79%11.22-1.87%11.23-0.80%11.17-0.18%-0.46%
2020-03-201,702.951,707.071,675.441,704.461.28%38,004,697,500435,458,535,00079%11.460.68%11.431.29%11.321.14%11.190.58%-0.55%
2020-03-191,676.851,692.161,634.111,682.930.28%43,223,774,900491,949,300,00086%11.38-0.64%11.290.24%11.190.75%11.12-0.31%-0.71%
2020-03-181,720.531,750.611,678.251,678.25-1.55%45,258,080,600518,373,880,00088%11.453.92%11.261.86%11.110.35%11.16-0.27%-0.70%
2020-03-171,724.581,742.101,649.001,704.74-0.43%44,916,428,800495,073,157,00083%11.02-2.38%11.050.24%11.07-0.51%11.19-1.03%-0.71%
2020-03-161,809.171,809.901,706.391,712.02-4.83%52,048,261,600587,677,959,00095%11.294.11%11.030.22%11.120.37%11.31-0.49%-0.59%
2020-03-131,724.361,817.021,724.361,798.98-1.08%52,900,453,800573,701,913,00092%10.85-0.85%11.00-1.43%11.080.15%11.36-0.47%-0.54%
2020-03-121,831.771,839.781,802.121,818.56-2.20%46,570,794,700509,406,995,00080%10.94-2.50%11.16-0.30%11.07-1.23%11.42-0.73%-0.55%
2020-03-111,892.881,897.651,859.251,859.40-1.48%52,958,022,000594,063,174,00091%11.22-0.66%11.201.29%11.20-0.82%11.50-0.64%-0.47%
2020-03-101,821.581,887.391,805.291,887.342.42%58,135,515,500656,502,530,00097%11.291.90%11.05-1.03%11.30-1.53%11.57-1.05%-0.41%
2020-03-091,883.351,891.551,842.231,842.66-3.79%58,473,480,000648,077,341,00093%11.082.95%11.17-1.81%11.47-1.36%11.70-1.13%-0.23%
2020-03-061,904.971,927.711,902.641,915.17-0.74%53,885,674,100580,104,348,00082%10.77-7.37%11.38-3.83%11.63-0.99%11.83-1.01%-0.04%
2020-03-051,919.971,932.991,903.311,929.441.78%59,305,420,500689,195,543,00095%11.62-0.92%11.83-0.75%11.75-0.42%11.95-0.21%0.11%
2020-03-041,877.121,895.741,860.261,895.740.36%51,334,824,600602,117,063,00083%11.73-3.19%11.921.05%11.80-0.31%11.98-0.36%0.16%
2020-03-031,902.811,926.461,872.211,888.921.03%60,166,615,300728,950,350,000100%12.122.06%11.790.77%11.83-0.56%12.020.22%0.27%
2020-03-021,821.941,879.391,817.541,869.653.77%53,240,554,900632,086,434,00088%11.874.08%11.70-0.22%11.90-0.88%11.990.00%0.38%
2020-02-281,831.821,860.711,799.661,801.75-4.93%61,089,043,700696,848,230,00098%11.41-3.87%11.73-2.74%12.00-1.08%11.99-0.59%0.33%
2020-02-271,899.601,917.831,871.701,895.130.24%55,169,482,400654,632,007,00095%11.87-0.34%12.06-1.32%12.140.00%12.060.03%0.41%
2020-02-261,916.591,934.111,883.871,890.60-2.71%68,651,309,900817,348,521,000120%11.91-3.60%12.22-0.58%12.14-0.56%12.060.05%0.38%
2020-02-251,893.011,945.761,860.301,943.170.51%73,050,583,200902,187,397,000140%12.35-0.53%12.291.29%12.200.89%12.050.70%0.36%
2020-02-241,905.561,939.341,897.171,933.361.36%62,054,634,700770,457,503,000127%12.422.68%12.140.61%12.100.98%11.970.82%0.23%
2020-02-211,884.741,921.031,882.771,907.351.12%60,039,173,500725,971,467,000125%12.091.91%12.060.72%11.980.05%11.870.48%0.12%
2020-02-201,851.341,887.131,844.001,886.142.15%55,171,062,000654,664,640,000116%11.87-2.95%11.98-0.01%11.970.09%11.820.29%0.05%
2020-02-191,855.411,870.821,845.851,846.40-0.55%53,776,285,300657,484,298,000118%12.233.31%11.980.48%11.960.89%11.780.68%0.02%
2020-02-181,837.331,856.561,826.101,856.561.12%52,809,083,700624,947,513,000115%11.83-0.14%11.920.10%11.860.43%11.701.31%-0.05%
2020-02-171,789.911,835.961,789.911,835.960.00%48,111,496,500570,188,829,000107%11.85-2.10%11.910.33%11.810.54%11.55-0.45%-0.35%