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
2020-10-272,205.822,226.652,203.592,223.920.54%28,786,255,700413,768,088,00091%14.37-0.36%14.430.50%14.380.70%14.19-0.01%0.62%
2020-10-262,190.322,219.852,168.072,212.070.52%27,599,697,400398,146,022,00085%14.43-0.35%14.35-0.10%14.280.88%14.190.14%0.76%
2020-10-232,244.262,258.012,196.802,200.56-1.90%30,244,121,700437,815,006,00089%14.482.19%14.371.38%14.160.60%14.170.25%0.90%
2020-10-222,245.052,250.742,221.752,243.24-0.49%30,160,958,200427,265,153,00087%14.17-2.03%14.170.85%14.070.14%14.140.47%0.93%
2020-10-212,280.822,280.822,244.432,254.23-1.10%31,773,395,900459,418,255,00095%14.464.08%14.050.98%14.050.21%14.070.64%0.94%
2020-10-202,247.162,279.382,239.032,279.381.33%31,641,507,600439,564,289,00093%13.890.55%13.92-0.43%14.02-0.64%13.980.40%0.97%
2020-10-192,280.572,283.772,244.302,249.53-0.70%32,947,481,900455,213,803,00099%13.82-1.60%13.98-1.07%14.11-0.49%13.930.62%1.02%
2020-10-162,271.782,281.122,247.742,265.43-0.39%32,416,593,300455,149,174,000102%14.04-0.16%14.13-0.68%14.18-0.04%13.841.39%1.09%
2020-10-152,290.622,293.662,273.742,274.39-0.70%35,563,911,000500,158,367,000112%14.06-1.37%14.22-0.24%14.190.74%13.650.66%1.14%
2020-10-142,301.242,302.802,284.832,290.40-0.60%38,322,486,700546,479,959,000125%14.26-0.53%14.260.37%14.091.08%13.561.63%1.30%
2020-10-132,285.172,307.662,275.092,304.190.65%38,115,933,800546,433,469,000129%14.341.06%14.212.03%13.941.70%13.341.44%1.23%
2020-10-122,233.152,289.362,233.152,289.363.31%43,400,041,300615,691,922,000148%14.190.80%13.922.26%13.702.57%13.151.54%1.10%
2020-10-092,189.152,219.602,187.252,215.963.09%31,769,030,400447,093,851,000110%14.075.97%13.622.62%13.363.45%12.950.49%0.99%
2020-09-302,155.432,168.982,137.422,149.540.05%25,167,081,700334,222,913,00082%13.28-0.73%13.271.34%12.910.01%12.890.55%1.00%
2020-09-292,139.042,159.292,130.452,148.451.01%25,244,603,600337,689,972,00080%13.381.76%13.093.33%12.911.60%12.820.94%0.97%
2020-09-282,149.712,152.372,125.732,126.88-0.75%25,146,629,100330,571,501,00076%13.152.85%12.67-0.41%12.710.46%12.700.96%0.80%
2020-09-252,157.762,162.662,134.722,143.05-0.23%27,281,705,100348,702,806,00077%12.784.45%12.721.13%12.650.06%12.581.29%0.60%
2020-09-242,186.632,189.962,148.082,148.08-2.46%34,406,622,400421,049,292,00092%12.24-7.28%12.58-1.36%12.64-1.78%12.421.88%0.36%
2020-09-232,188.352,207.882,180.002,202.180.83%31,823,556,200420,011,109,00089%13.206.80%12.751.13%12.871.00%12.192.28%0.01%
2020-09-222,190.442,214.782,177.132,184.15-1.09%35,053,822,200433,184,428,00087%12.36-3.06%12.61-2.56%12.750.42%11.920.92%-0.41%
2020-09-212,224.882,227.272,204.702,208.30-0.52%36,664,292,400467,385,978,00090%12.750.31%12.940.58%12.691.41%11.810.20%-0.64%
2020-09-182,187.242,221.352,180.662,219.911.51%39,237,245,200498,662,474,00093%12.71-5.16%12.871.59%12.522.52%11.790.39%-0.75%
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%
2020-09-082,242.502,252.742,215.052,248.200.00%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%