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
2020-01-231,801.701,813.701,740.141,756.82-3.45%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%
2020-01-081,783.601,793.721,765.151,769.58-1.24%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%
2020-01-071,771.951,791.851,771.931,791.851.31%41,449,962,800444,165,762,000121%10.72-0.52%10.78-0.27%10.790.08%10.710.34%0.02%
2020-01-061,751.251,782.321,747.351,768.680.44%43,899,825,200472,875,866,000133%10.77-0.73%10.81-0.19%10.780.26%10.670.75%-0.09%
2020-01-031,759.771,764.591,750.181,760.850.27%37,360,393,900405,390,006,000118%10.850.44%10.830.63%10.750.60%10.590.60%-0.28%
2020-01-021,734.631,758.341,730.161,756.161.93%39,279,517,400424,335,173,000125%10.80-0.26%10.760.60%10.690.10%10.530.06%-0.44%
2019-12-311,712.521,722.951,711.081,722.950.55%28,242,771,800305,890,411,00091%10.831.76%10.700.89%10.680.71%10.520.18%-0.47%
2019-12-301,691.651,713.511,676.231,713.510.92%32,284,492,600343,640,783,00098%10.640.11%10.60-0.40%10.600.61%10.50-0.29%-0.55%
2019-12-271,712.201,720.801,696.861,697.91-0.67%35,167,642,100373,901,863,000105%10.631.11%10.640.64%10.541.28%10.54-0.53%-0.54%
2019-12-261,697.761,709.451,696.031,709.450.72%29,292,905,200308,016,594,00088%10.52-2.51%10.580.63%10.410.44%10.59-0.41%-0.45%
2019-12-251,689.131,700.961,687.681,697.210.38%29,073,447,400313,586,441,00090%10.793.62%10.512.52%10.36-0.17%10.640.01%-0.38%
2019-12-241,670.591,690.741,669.411,690.741.38%26,415,434,200274,945,996,00079%10.410.74%10.250.27%10.38-0.41%10.63-0.48%-0.39%
2019-12-231,695.011,699.471,666.861,667.71-1.92%30,843,913,700318,724,070,00092%10.332.74%10.22-1.54%10.42-1.05%10.69-0.73%-0.29%
2019-12-201,714.431,719.711,700.291,700.29-0.74%34,529,000,200347,274,850,000101%10.06-2.26%10.38-1.61%10.53-1.98%10.76-1.17%-0.18%
2019-12-191,710.041,716.441,705.061,713.030.21%34,758,610,200357,645,054,000107%10.29-4.41%10.55-1.81%10.75-1.29%10.89-1.08%-0.09%
2019-12-181,707.761,718.631,704.711,709.440.04%37,978,310,800408,794,297,000125%10.761.73%10.75-1.28%10.89-0.13%11.01-0.22%0.08%
2019-12-171,687.091,715.021,685.791,708.781.33%42,480,727,100449,507,140,000147%10.58-3.17%10.89-1.75%10.90-1.09%11.03-0.63%0.03%
2019-12-161,665.861,686.411,662.491,686.411.56%35,227,190,000384,940,280,000136%10.93-3.10%11.080.26%11.02-0.59%11.10-0.14%0.03%
2019-12-131,648.381,661.941,645.951,660.551.48%29,400,938,500331,554,385,000125%11.281.94%11.050.80%11.08-0.11%11.120.35%0.01%
2019-12-121,639.881,644.551,635.011,636.330.00%25,565,456,200282,812,900,000112%11.062.48%10.96-0.50%11.10-0.73%11.080.28%-0.09%