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:粮食及饲料加工农业渔业、牧业林业煤炭开采_h石油_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷石油加工及炼焦_h塑料制造化学原料及化学制品橡胶制造化学肥料化学农药化学纤维制造_h电器机械及器材制造_h电子元器件制造家电_h非金属矿物制品_h有色金属_h金属制品钢铁_h水泥制造_h交通运输设备制造_h汽车制造航空航天器制造专用设备制造_h普通机械制造生物制品医药制造业_h中药材及中成药加工_h其他制造业煤气供水电力设备煤电_h水力发电建筑业建筑材料建筑施工铁路_h公路运输_h航运_h空运_h港口运输物流机场计算机硬件计算机软件通讯设备_h计算机应用服务零售业批发和贸易保险_h银行_h证券信托房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁退市次新股中航工业停牌本月解禁资产重组下月解禁太阳能上证180火炬计划令家反腐概念国家队救市概念上证50创新创投安邦概念高校科技请选择 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 2021-01-21 2,414.84 2,461.91 2,414.84 2,449.37 1.53% 41,062,780,300 615,802,144,000 102% 15.00 -1.58% 14.90 0.00% 14.99 -0.57% 15.24 0.57% 0.95% 2021-01-20 2,379.93 2,412.56 2,372.34 2,412.56 1.43% 34,028,754,500 518,504,527,000 85% 15.24 4.94% 14.90 -0.09% 15.08 -0.74% 15.16 0.23% 0.92% 2021-01-19 2,402.87 2,408.79 2,371.80 2,378.65 -0.96% 39,512,573,000 573,740,835,000 92% 14.52 -3.26% 14.92 -2.03% 15.19 -1.45% 15.12 -0.45% 1.00% 2021-01-18 2,359.65 2,407.06 2,355.02 2,401.78 1.48% 36,406,940,500 546,464,420,000 86% 15.01 -1.63% 15.23 -1.56% 15.41 -0.71% 15.19 0.22% 1.17% 2021-01-15 2,354.44 2,374.95 2,330.17 2,366.86 0.27% 36,449,833,100 556,135,887,000 86% 15.26 -0.92% 15.47 -0.73% 15.52 0.39% 15.16 0.89% 1.27% 2021-01-14 2,380.29 2,391.13 2,345.70 2,360.40 -1.39% 39,617,247,700 610,092,626,000 95% 15.40 -1.96% 15.58 -0.38% 15.46 1.60% 15.02 1.19% 1.24% 2021-01-13 2,422.40 2,427.23 2,377.51 2,393.74 -1.08% 43,269,729,800 679,695,849,000 109% 15.71 0.53% 15.64 1.56% 15.22 1.09% 14.85 1.85% 1.13% 2021-01-12 2,366.06 2,419.96 2,365.40 2,419.96 1.86% 38,686,160,200 604,472,561,000 100% 15.63 0.26% 15.40 3.05% 15.06 0.43% 14.58 1.72% 0.87% 2021-01-11 2,421.81 2,425.49 2,361.66 2,375.86 -1.80% 43,945,664,500 684,894,786,000 115% 15.59 3.90% 14.94 1.55% 14.99 1.15% 14.33 1.86% 0.65% 2021-01-08 2,429.91 2,436.39 2,398.24 2,419.50 -0.30% 42,006,272,900 630,105,127,000 111% 15.00 4.94% 14.72 -0.55% 14.82 1.51% 14.07 1.43% 0.44% 2021-01-07 2,418.74 2,430.62 2,394.93 2,426.66 0.21% 46,928,407,300 670,794,522,000 122% 14.29 -4.05% 14.80 -1.02% 14.60 1.01% 13.87 0.29% 0.26% 2021-01-06 2,429.17 2,438.67 2,393.53 2,421.51 -0.03% 43,324,071,900 645,417,440,000 120% 14.90 -2.11% 14.95 2.32% 14.45 2.82% 13.83 1.03% 0.28% 2021-01-05 2,377.37 2,423.03 2,370.47 2,422.34 1.50% 45,893,476,400 698,425,784,000 133% 15.22 3.39% 14.61 4.48% 14.06 3.68% 13.69 1.21% 0.19% 2021-01-04 2,335.16 2,391.24 2,330.30 2,386.54 2.45% 43,549,776,000 641,014,136,000 128% 14.72 7.16% 13.99 5.08% 13.56 3.13% 13.53 1.21% 0.09% 2020-12-31 2,293.08 2,329.93 2,293.08 2,329.37 1.78% 37,221,726,400 511,265,653,000 107% 13.74 2.97% 13.31 2.08% 13.15 1.22% 13.37 0.60% -0.02% 2020-12-30 2,257.23 2,292.38 2,256.85 2,288.56 1.34% 35,191,999,200 469,468,397,000 100% 13.34 3.79% 13.04 1.21% 12.99 -1.05% 13.29 0.09% -0.05% 2020-12-29 2,272.24 2,278.61 2,253.69 2,258.37 -0.64% 37,160,032,000 477,632,728,000 103% 12.85 -0.66% 12.88 -0.29% 13.13 -1.23% 13.27 -0.73% -0.02% 2020-12-28 2,274.17 2,282.55 2,260.28 2,273.01 -0.04% 37,325,254,700 482,909,440,000 106% 12.94 0.68% 12.92 -2.77% 13.29 -1.51% 13.37 -0.50% 0.11% 2020-12-25 2,248.58 2,275.40 2,244.05 2,273.99 0.82% 33,825,412,500 434,698,021,000 97% 12.85 -0.87% 13.29 -1.87% 13.49 -0.70% 13.44 -0.23% 0.17% 2020-12-24 2,278.05 2,281.66 2,248.97 2,255.54 -1.13% 35,696,184,300 462,766,412,000 103% 12.96 -7.39% 13.54 -2.32% 13.59 -0.03% 13.47 -0.34% 0.21% 2020-12-23 2,267.38 2,290.29 2,262.44 2,281.24 0.74% 36,846,949,400 515,807,444,000 117% 14.00 2.68% 13.86 1.51% 13.59 1.18% 13.52 0.46% 0.26% 2020-12-22 2,296.83 2,310.10 2,262.64 2,264.48 -1.76% 38,539,343,200 525,440,140,000 121% 13.63 -2.42% 13.66 1.73% 13.43 -0.24% 13.45 0.08% 0.25% 2020-12-21 2,263.10 2,304.98 2,258.30 2,304.98 1.87% 34,392,615,300 480,532,161,000 114% 13.97 4.77% 13.42 2.05% 13.47 0.70% 13.44 0.29% 0.26% 2020-12-18 2,270.90 2,275.74 2,255.25 2,262.57 -0.30% 31,286,729,900 417,246,481,000 100% 13.34 3.09% 13.16 -1.24% 13.37 0.30% 13.40 0.13% 0.27% 2020-12-17 2,246.18 2,270.68 2,232.75 2,269.48 0.93% 33,010,124,500 427,010,619,000 102% 12.94 -2.06% 13.32 -1.71% 13.33 -0.69% 13.39 0.28% 0.25% 2020-12-16 2,259.12 2,259.90 2,243.79 2,248.51 -0.35% 29,690,645,800 392,146,094,000 93% 13.21 -4.87% 13.55 0.26% 13.43 -0.36% 13.35 0.35% 0.19% 2020-12-15 2,245.93 2,258.94 2,238.93 2,256.43 0.39% 28,398,371,900 394,289,451,000 91% 13.88 2.26% 13.52 1.21% 13.47 0.41% 13.30 0.55% 0.11% 2020-12-14 2,225.92 2,248.21 2,215.37 2,247.69 1.07% 28,984,840,300 393,529,643,000 89% 13.58 3.15% 13.35 0.24% 13.42 -0.11% 13.23 0.08% 0.00% 2020-12-11 2,257.57 2,258.41 2,203.91 2,223.94 -1.31% 34,576,594,700 455,083,179,000 101% 13.16 -1.49% 13.32 -1.06% 13.43 -0.04% 13.22 0.17% -0.05% 2020-12-10 2,242.62 2,266.82 2,236.02 2,253.43 0.00% 29,010,730,300 387,611,308,000 87% 13.36 -0.69% 13.47 -0.66% 13.44 1.19% 13.20 0.18% -0.16% 显示更早数据