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
2021-01-212,414.842,461.912,414.842,449.371.53%41,062,780,300615,802,144,000102%15.00-1.58%14.900.00%14.99-0.57%15.240.57%0.95%
2021-01-202,379.932,412.562,372.342,412.561.43%34,028,754,500518,504,527,00085%15.244.94%14.90-0.09%15.08-0.74%15.160.23%0.92%
2021-01-192,402.872,408.792,371.802,378.65-0.96%39,512,573,000573,740,835,00092%14.52-3.26%14.92-2.03%15.19-1.45%15.12-0.45%1.00%
2021-01-182,359.652,407.062,355.022,401.781.48%36,406,940,500546,464,420,00086%15.01-1.63%15.23-1.56%15.41-0.71%15.190.22%1.17%
2021-01-152,354.442,374.952,330.172,366.860.27%36,449,833,100556,135,887,00086%15.26-0.92%15.47-0.73%15.520.39%15.160.89%1.27%
2021-01-142,380.292,391.132,345.702,360.40-1.39%39,617,247,700610,092,626,00095%15.40-1.96%15.58-0.38%15.461.60%15.021.19%1.24%
2021-01-132,422.402,427.232,377.512,393.74-1.08%43,269,729,800679,695,849,000109%15.710.53%15.641.56%15.221.09%14.851.85%1.13%
2021-01-122,366.062,419.962,365.402,419.961.86%38,686,160,200604,472,561,000100%15.630.26%15.403.05%15.060.43%14.581.72%0.87%
2021-01-112,421.812,425.492,361.662,375.86-1.80%43,945,664,500684,894,786,000115%15.593.90%14.941.55%14.991.15%14.331.86%0.65%
2021-01-082,429.912,436.392,398.242,419.50-0.30%42,006,272,900630,105,127,000111%15.004.94%14.72-0.55%14.821.51%14.071.43%0.44%
2021-01-072,418.742,430.622,394.932,426.660.21%46,928,407,300670,794,522,000122%14.29-4.05%14.80-1.02%14.601.01%13.870.29%0.26%
2021-01-062,429.172,438.672,393.532,421.51-0.03%43,324,071,900645,417,440,000120%14.90-2.11%14.952.32%14.452.82%13.831.03%0.28%
2021-01-052,377.372,423.032,370.472,422.341.50%45,893,476,400698,425,784,000133%15.223.39%14.614.48%14.063.68%13.691.21%0.19%
2021-01-042,335.162,391.242,330.302,386.542.45%43,549,776,000641,014,136,000128%14.727.16%13.995.08%13.563.13%13.531.21%0.09%
2020-12-312,293.082,329.932,293.082,329.371.78%37,221,726,400511,265,653,000107%13.742.97%13.312.08%13.151.22%13.370.60%-0.02%
2020-12-302,257.232,292.382,256.852,288.561.34%35,191,999,200469,468,397,000100%13.343.79%13.041.21%12.99-1.05%13.290.09%-0.05%
2020-12-292,272.242,278.612,253.692,258.37-0.64%37,160,032,000477,632,728,000103%12.85-0.66%12.88-0.29%13.13-1.23%13.27-0.73%-0.02%
2020-12-282,274.172,282.552,260.282,273.01-0.04%37,325,254,700482,909,440,000106%12.940.68%12.92-2.77%13.29-1.51%13.37-0.50%0.11%
2020-12-252,248.582,275.402,244.052,273.990.82%33,825,412,500434,698,021,00097%12.85-0.87%13.29-1.87%13.49-0.70%13.44-0.23%0.17%
2020-12-242,278.052,281.662,248.972,255.54-1.13%35,696,184,300462,766,412,000103%12.96-7.39%13.54-2.32%13.59-0.03%13.47-0.34%0.21%
2020-12-232,267.382,290.292,262.442,281.240.74%36,846,949,400515,807,444,000117%14.002.68%13.861.51%13.591.18%13.520.46%0.26%
2020-12-222,296.832,310.102,262.642,264.48-1.76%38,539,343,200525,440,140,000121%13.63-2.42%13.661.73%13.43-0.24%13.450.08%0.25%
2020-12-212,263.102,304.982,258.302,304.981.87%34,392,615,300480,532,161,000114%13.974.77%13.422.05%13.470.70%13.440.29%0.26%
2020-12-182,270.902,275.742,255.252,262.57-0.30%31,286,729,900417,246,481,000100%13.343.09%13.16-1.24%13.370.30%13.400.13%0.27%
2020-12-172,246.182,270.682,232.752,269.480.93%33,010,124,500427,010,619,000102%12.94-2.06%13.32-1.71%13.33-0.69%13.390.28%0.25%
2020-12-162,259.122,259.902,243.792,248.51-0.35%29,690,645,800392,146,094,00093%13.21-4.87%13.550.26%13.43-0.36%13.350.35%0.19%
2020-12-152,245.932,258.942,238.932,256.430.39%28,398,371,900394,289,451,00091%13.882.26%13.521.21%13.470.41%13.300.55%0.11%
2020-12-142,225.922,248.212,215.372,247.691.07%28,984,840,300393,529,643,00089%13.583.15%13.350.24%13.42-0.11%13.230.08%0.00%
2020-12-112,257.572,258.412,203.912,223.94-1.31%34,576,594,700455,083,179,000101%13.16-1.49%13.32-1.06%13.43-0.04%13.220.17%-0.05%
2020-12-102,242.622,266.822,236.022,253.430.00%29,010,730,300387,611,308,00087%13.36-0.69%13.47-0.66%13.441.19%13.200.18%-0.16%