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
2020-09-172,179.162,203.442,164.312,186.990.08%35,395,341,400474,313,752,00088%13.407.10%12.673.98%12.215.21%11.740.62%-0.82%
2020-09-162,201.912,202.902,173.362,185.22-0.91%35,324,537,200441,995,001,00080%12.513.05%12.183.54%11.602.86%11.670.18%-0.88%
2020-09-152,191.362,206.102,181.672,205.360.74%39,016,619,000473,732,814,00083%12.141.68%11.775.00%11.281.14%11.65-0.70%-0.93%
2020-09-142,177.392,199.342,169.902,189.101.15%41,889,762,100500,232,825,00087%11.946.70%11.212.94%11.15-0.90%11.73-1.01%-0.81%
2020-09-112,119.792,166.242,119.792,164.221.64%38,394,043,300429,697,976,00073%11.195.25%10.89-0.59%11.26-1.34%11.85-1.18%-0.66%
2020-09-102,193.312,198.232,124.012,129.25-2.14%52,989,022,100563,505,065,00094%10.63-2.54%10.95-4.45%11.41-2.65%11.99-1.61%-0.51%
2020-09-092,218.392,220.682,169.022,175.77-3.22%63,718,221,900695,257,198,000117%10.91-3.55%11.46-3.59%11.72-2.28%12.19-1.90%-0.33%
2020-09-082,242.502,252.742,215.052,248.200.38%53,406,354,100604,152,818,000103%11.31-7.70%11.89-2.69%11.99-2.80%12.42-1.33%-0.18%
2020-09-072,288.692,303.872,229.722,239.68-2.22%54,163,607,900663,791,485,000114%12.260.97%12.220.61%12.34-1.55%12.59-0.92%-0.09%
2020-09-042,257.182,294.082,254.142,290.49-0.49%43,711,487,800530,504,765,00093%12.14-0.91%12.14-2.30%12.53-1.13%12.71-0.36%-0.04%
2020-09-032,317.982,327.142,293.112,301.81-0.84%48,294,014,100591,494,012,000104%12.251.64%12.43-2.56%12.67-0.54%12.750.02%-0.11%
2020-09-022,315.842,331.002,295.252,321.400.46%51,729,350,600623,392,805,000112%12.05-8.28%12.76-2.49%12.74-1.39%12.75-0.27%-0.21%
2020-09-012,290.882,310.852,279.722,310.850.67%39,923,774,300524,538,666,00095%13.14-0.63%13.081.45%12.920.45%12.790.43%-0.27%
2020-08-312,316.022,329.122,294.532,295.49-0.44%45,192,531,000597,534,961,000107%13.222.62%12.891.10%12.86-0.23%12.730.50%-0.39%
2020-08-282,256.392,308.092,251.472,305.621.97%44,122,494,200568,479,061,000101%12.882.69%12.750.14%12.890.41%12.670.36%-0.50%
2020-08-272,241.532,263.722,225.672,261.161.04%41,499,508,000520,691,036,00094%12.55-2.10%12.74-2.07%12.840.64%12.620.22%-0.59%
2020-08-262,282.432,287.022,229.482,237.89-1.88%46,552,843,100596,614,404,000109%12.82-0.08%13.010.43%12.760.92%12.59-0.47%-0.67%
2020-08-252,281.332,297.332,272.672,280.750.11%45,693,575,500586,063,101,000107%12.83-4.41%12.951.86%12.640.42%12.65-0.39%-0.63%
2020-08-242,261.692,285.112,235.782,278.251.26%41,096,357,700551,390,119,000100%13.426.54%12.713.14%12.591.19%12.70-0.48%-0.58%
2020-08-212,242.082,259.942,232.782,249.951.09%38,352,406,500482,952,720,00086%12.594.20%12.33-0.11%12.440.25%12.77-0.97%-0.49%
2020-08-202,237.582,251.422,217.442,225.72-1.24%38,886,852,200469,996,081,00080%12.09-1.77%12.34-1.29%12.41-0.21%12.89-1.06%-0.35%
2020-08-192,294.192,294.192,252.642,253.68-1.95%47,963,974,000590,142,821,00097%12.30-2.18%12.50-0.36%12.44-1.78%13.03-0.82%-0.23%
2020-08-182,289.162,304.772,283.702,298.450.49%47,454,067,400596,892,630,00097%12.58-0.28%12.540.86%12.66-1.17%13.14-0.78%-0.13%
2020-08-172,250.852,288.492,245.082,287.341.92%48,876,172,100616,462,868,00097%12.611.60%12.44-2.19%12.81-2.15%13.24-0.61%-0.01%
2020-08-142,214.022,244.962,205.512,244.171.25%38,847,090,500482,287,533,00074%12.421.40%12.72-2.22%13.10-1.95%13.32-0.58%0.07%
2020-08-132,224.862,230.322,208.992,216.470.06%40,373,280,900494,328,106,00074%12.24-8.61%13.00-3.95%13.36-1.61%13.40-0.51%0.14%
2020-08-122,237.512,242.732,168.242,215.11-1.26%45,004,057,300602,926,103,00089%13.400.87%13.54-0.86%13.570.12%13.47-0.12%0.17%
2020-08-112,278.952,296.942,241.212,243.45-1.49%46,722,253,700620,585,764,00092%13.28-4.75%13.66-0.45%13.56-0.33%13.480.11%0.19%
2020-08-102,262.662,292.762,248.262,277.420.21%45,214,180,600630,528,096,00095%13.951.49%13.721.40%13.600.75%13.470.48%0.14%
2020-08-072,297.222,302.052,234.772,272.660.00%50,997,682,700700,755,266,000107%13.741.76%13.530.48%13.500.50%13.400.36%0.07%