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
2020-02-261,916.591,934.111,883.871,890.60-2.71%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%
2020-02-171,789.911,835.961,789.911,835.963.18%48,111,496,500570,188,829,000107%11.85-2.10%11.910.33%11.810.54%11.55-0.45%-0.35%
2020-02-141,769.421,795.001,764.781,779.430.44%41,709,337,000504,892,465,000100%12.112.71%11.871.50%11.740.88%11.600.14%-0.17%
2020-02-131,785.011,791.861,764.951,771.61-0.77%45,529,040,000536,585,013,000107%11.790.54%11.690.70%11.640.44%11.59-0.26%-0.09%
2020-02-121,751.781,785.601,750.341,785.331.55%42,014,176,200492,545,458,000101%11.721.39%11.610.37%11.590.36%11.62-0.13%0.15%
2020-02-111,759.261,769.211,746.111,758.020.04%41,781,519,100483,068,700,000100%11.560.04%11.570.09%11.552.03%11.63-0.56%0.28%
2020-02-101,733.331,757.381,729.731,757.261.21%47,089,083,800544,274,327,000115%11.56-0.23%11.560.15%11.32-1.23%11.70-0.33%0.47%
2020-02-071,726.041,738.321,706.071,736.170.52%48,961,955,800567,200,991,000125%11.590.45%11.543.51%11.46-0.58%11.74-0.24%0.59%
2020-02-061,680.231,733.361,668.501,727.242.90%48,110,943,500554,856,052,000127%11.530.24%11.15-1.99%11.53-1.05%11.770.01%0.69%
2020-02-051,648.521,697.501,648.241,678.642.48%45,467,182,600523,099,590,000125%11.519.80%11.38-1.35%11.65-0.78%11.760.04%0.74%
2020-02-041,552.961,641.061,552.961,638.021.80%51,156,008,100536,037,347,000131%10.48-21.97%11.53-6.59%11.74-4.25%11.76-1.75%0.80%
2020-02-031,598.801,626.501,598.801,609.00-8.41%19,544,992,200262,459,734,00066%13.4312.35%12.352.65%12.261.51%11.971.36%1.08%
2020-01-231,801.701,813.701,740.141,756.82-3.45%40,289,426,000481,547,539,000117%11.95-2.03%12.03-1.08%12.080.15%11.810.97%1.00%
2020-01-221,797.971,825.141,773.741,819.610.72%35,209,008,200429,531,267,000106%12.202.16%12.160.59%12.061.35%11.692.11%0.93%
2020-01-211,825.301,825.301,806.081,806.54-1.28%33,854,080,500404,258,432,00099%11.94-3.23%12.090.30%11.901.03%11.451.14%0.68%
2020-01-201,809.341,829.951,802.071,829.951.31%33,062,551,300408,001,034,00099%12.343.01%12.052.73%11.780.80%11.321.39%0.60%
2020-01-171,815.661,821.021,803.161,806.28-0.29%30,482,010,300365,143,216,00087%11.981.31%11.731.67%11.691.30%11.170.86%0.53%
2020-01-161,815.501,819.061,807.791,811.57-0.15%31,796,837,400375,957,686,00089%11.823.57%11.54-0.17%11.541.55%11.070.81%0.51%
2020-01-151,816.331,819.091,800.641,814.21-0.22%33,123,327,300378,160,534,00088%11.420.09%11.560.64%11.362.54%10.980.45%0.43%
2020-01-141,828.071,829.501,817.241,818.13-0.23%37,729,812,200430,400,618,000102%11.41-3.82%11.491.42%11.081.27%10.940.66%0.40%
2020-01-131,798.911,822.351,791.171,822.351.36%34,527,366,300409,505,556,00099%11.865.84%11.335.32%10.941.77%10.861.04%0.31%
2020-01-101,805.411,806.371,790.391,797.88-0.15%35,568,971,400398,600,768,00097%11.212.19%10.751.31%10.750.55%10.750.58%0.15%
2020-01-091,784.471,800.641,784.471,800.641.75%39,659,111,500434,903,323,000109%10.977.29%10.610.50%10.690.30%10.690.21%0.05%
2020-01-081,783.601,793.721,765.151,769.580.00%46,250,691,000472,740,644,000122%10.22-4.62%10.56-2.00%10.66-1.22%10.67-0.37%0.03%