工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业渔业、牧业粮食及饲料加工农业石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷塑料制造化学肥料化学原料及化学制品石油加工及炼焦_h化学农药橡胶制造化学纤维制造_h电子元器件制造家电_h电器机械及器材制造_h钢铁_h水泥制造_h非金属矿物制品_h金属制品有色金属_h专用设备制造_h交通运输设备制造_h航空航天器制造普通机械制造汽车制造医药制造业_h生物制品中药材及中成药加工_h其他制造业煤气供水煤电_h电力设备水力发电建筑材料建筑业建筑施工机场公路运输_h铁路_h航运_h港口运输物流空运_h计算机硬件计算机应用服务通讯设备_h计算机软件批发和贸易零售业银行_h信托证券保险_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类退市下月解禁资产重组停牌中航工业2月后解禁本月解禁次新股太阳能上证180令家反腐概念安邦概念高校科技国家队救市概念上证50火炬计划创新创投请选择 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数

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 连 (股) (元) 10天 续 2020-10-27 2,205.82 2,226.65 2,203.59 2,223.92 0.54% 28,786,255,700 413,768,088,000 91% 14.37 -0.36% 14.43 0.50% 14.38 0.70% 14.19 -0.01% 0.62% 2020-10-26 2,190.32 2,219.85 2,168.07 2,212.07 0.52% 27,599,697,400 398,146,022,000 85% 14.43 -0.35% 14.35 -0.10% 14.28 0.88% 14.19 0.14% 0.76% 2020-10-23 2,244.26 2,258.01 2,196.80 2,200.56 -1.90% 30,244,121,700 437,815,006,000 89% 14.48 2.19% 14.37 1.38% 14.16 0.60% 14.17 0.25% 0.90% 2020-10-22 2,245.05 2,250.74 2,221.75 2,243.24 -0.49% 30,160,958,200 427,265,153,000 87% 14.17 -2.03% 14.17 0.85% 14.07 0.14% 14.14 0.47% 0.93% 2020-10-21 2,280.82 2,280.82 2,244.43 2,254.23 -1.10% 31,773,395,900 459,418,255,000 95% 14.46 4.08% 14.05 0.98% 14.05 0.21% 14.07 0.64% 0.94% 2020-10-20 2,247.16 2,279.38 2,239.03 2,279.38 1.33% 31,641,507,600 439,564,289,000 93% 13.89 0.55% 13.92 -0.43% 14.02 -0.64% 13.98 0.40% 0.97% 2020-10-19 2,280.57 2,283.77 2,244.30 2,249.53 -0.70% 32,947,481,900 455,213,803,000 99% 13.82 -1.60% 13.98 -1.07% 14.11 -0.49% 13.93 0.62% 1.02% 2020-10-16 2,271.78 2,281.12 2,247.74 2,265.43 -0.39% 32,416,593,300 455,149,174,000 102% 14.04 -0.16% 14.13 -0.68% 14.18 -0.04% 13.84 1.39% 1.09% 2020-10-15 2,290.62 2,293.66 2,273.74 2,274.39 -0.70% 35,563,911,000 500,158,367,000 112% 14.06 -1.37% 14.22 -0.24% 14.19 0.74% 13.65 0.66% 1.14% 2020-10-14 2,301.24 2,302.80 2,284.83 2,290.40 -0.60% 38,322,486,700 546,479,959,000 125% 14.26 -0.53% 14.26 0.37% 14.09 1.08% 13.56 1.63% 1.30% 2020-10-13 2,285.17 2,307.66 2,275.09 2,304.19 0.65% 38,115,933,800 546,433,469,000 129% 14.34 1.06% 14.21 2.03% 13.94 1.70% 13.34 1.44% 1.23% 2020-10-12 2,233.15 2,289.36 2,233.15 2,289.36 3.31% 43,400,041,300 615,691,922,000 148% 14.19 0.80% 13.92 2.26% 13.70 2.57% 13.15 1.54% 1.10% 2020-10-09 2,189.15 2,219.60 2,187.25 2,215.96 3.09% 31,769,030,400 447,093,851,000 110% 14.07 5.97% 13.62 2.62% 13.36 3.45% 12.95 0.49% 0.99% 2020-09-30 2,155.43 2,168.98 2,137.42 2,149.54 0.05% 25,167,081,700 334,222,913,000 82% 13.28 -0.73% 13.27 1.34% 12.91 0.01% 12.89 0.55% 1.00% 2020-09-29 2,139.04 2,159.29 2,130.45 2,148.45 1.01% 25,244,603,600 337,689,972,000 80% 13.38 1.76% 13.09 3.33% 12.91 1.60% 12.82 0.94% 0.97% 2020-09-28 2,149.71 2,152.37 2,125.73 2,126.88 -0.75% 25,146,629,100 330,571,501,000 76% 13.15 2.85% 12.67 -0.41% 12.71 0.46% 12.70 0.96% 0.80% 2020-09-25 2,157.76 2,162.66 2,134.72 2,143.05 -0.23% 27,281,705,100 348,702,806,000 77% 12.78 4.45% 12.72 1.13% 12.65 0.06% 12.58 1.29% 0.60% 2020-09-24 2,186.63 2,189.96 2,148.08 2,148.08 -2.46% 34,406,622,400 421,049,292,000 92% 12.24 -7.28% 12.58 -1.36% 12.64 -1.78% 12.42 1.88% 0.36% 2020-09-23 2,188.35 2,207.88 2,180.00 2,202.18 0.83% 31,823,556,200 420,011,109,000 89% 13.20 6.80% 12.75 1.13% 12.87 1.00% 12.19 2.28% 0.01% 2020-09-22 2,190.44 2,214.78 2,177.13 2,184.15 -1.09% 35,053,822,200 433,184,428,000 87% 12.36 -3.06% 12.61 -2.56% 12.75 0.42% 11.92 0.92% -0.41% 2020-09-21 2,224.88 2,227.27 2,204.70 2,208.30 -0.52% 36,664,292,400 467,385,978,000 90% 12.75 0.31% 12.94 0.58% 12.69 1.41% 11.81 0.20% -0.64% 2020-09-18 2,187.24 2,221.35 2,180.66 2,219.91 1.51% 39,237,245,200 498,662,474,000 93% 12.71 -5.16% 12.87 1.59% 12.52 2.52% 11.79 0.39% -0.75% 2020-09-17 2,179.16 2,203.44 2,164.31 2,186.99 0.08% 35,395,341,400 474,313,752,000 88% 13.40 7.10% 12.67 3.98% 12.21 5.21% 11.74 0.62% -0.82% 2020-09-16 2,201.91 2,202.90 2,173.36 2,185.22 -0.91% 35,324,537,200 441,995,001,000 80% 12.51 3.05% 12.18 3.54% 11.60 2.86% 11.67 0.18% -0.88% 2020-09-15 2,191.36 2,206.10 2,181.67 2,205.36 0.74% 39,016,619,000 473,732,814,000 83% 12.14 1.68% 11.77 5.00% 11.28 1.14% 11.65 -0.70% -0.93% 2020-09-14 2,177.39 2,199.34 2,169.90 2,189.10 1.15% 41,889,762,100 500,232,825,000 87% 11.94 6.70% 11.21 2.94% 11.15 -0.90% 11.73 -1.01% -0.81% 2020-09-11 2,119.79 2,166.24 2,119.79 2,164.22 1.64% 38,394,043,300 429,697,976,000 73% 11.19 5.25% 10.89 -0.59% 11.26 -1.34% 11.85 -1.18% -0.66% 2020-09-10 2,193.31 2,198.23 2,124.01 2,129.25 -2.14% 52,989,022,100 563,505,065,000 94% 10.63 -2.54% 10.95 -4.45% 11.41 -2.65% 11.99 -1.61% -0.51% 2020-09-09 2,218.39 2,220.68 2,169.02 2,175.77 -3.22% 63,718,221,900 695,257,198,000 117% 10.91 -3.55% 11.46 -3.59% 11.72 -2.28% 12.19 -1.90% -0.33% 2020-09-08 2,242.50 2,252.74 2,215.05 2,248.20 0.00% 53,406,354,100 604,152,818,000 103% 11.31 -7.70% 11.89 -2.69% 11.99 -2.80% 12.42 -1.33% -0.18% 显示更早数据