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
2020-07-102,247.452,273.922,236.252,251.00-0.31%69,669,379,800909,263,700,000126%13.051.63%12.851.35%12.650.96%12.78-0.08%0.24%
2020-07-092,198.442,261.862,196.362,257.952.70%75,903,006,100974,780,178,000145%12.841.66%12.671.81%12.530.51%12.79-0.08%0.38%
2020-07-082,157.942,200.732,141.592,198.621.88%66,951,860,600845,765,554,000137%12.630.73%12.450.61%12.47-0.99%12.80-0.23%0.53%
2020-07-072,142.332,189.942,125.672,157.941.71%75,451,499,000946,169,404,000163%12.543.02%12.370.05%12.59-1.38%12.83-0.39%0.67%
2020-07-062,054.872,121.862,054.872,121.593.90%69,166,255,400841,899,278,000158%12.17-1.86%12.37-3.59%12.77-1.83%12.88-0.60%0.86%
2020-07-032,020.032,041.892,011.182,041.891.28%51,287,202,200636,052,462,000128%12.40-1.69%12.83-3.31%13.01-1.97%12.960.14%1.04%
2020-07-021,989.422,017.361,983.222,016.051.25%47,696,805,300601,697,771,000126%12.62-7.52%13.27-1.57%13.27-1.01%12.940.16%1.09%
2020-07-011,980.951,993.661,966.071,991.110.79%39,396,763,800537,386,447,000116%13.64-0.94%13.480.33%13.401.34%12.921.44%1.15%
2020-06-301,950.181,978.531,950.181,975.521.88%32,630,919,800449,322,549,00099%13.776.02%13.431.89%13.221.47%12.731.35%1.04%
2020-06-291,942.761,947.211,931.021,939.12-0.44%32,520,425,400422,380,489,00093%12.99-4.11%13.190.45%13.031.02%12.570.67%0.95%
2020-06-241,950.221,956.141,940.531,947.730.01%31,873,282,300431,711,053,00095%13.553.88%13.131.80%12.902.30%12.481.37%0.94%
2020-06-231,937.651,948.151,928.011,947.450.56%34,738,120,300452,938,432,000101%13.041.46%12.891.75%12.611.12%12.311.43%0.79%
2020-06-221,934.531,944.301,930.071,936.650.29%37,541,858,500482,506,119,000110%12.850.43%12.672.23%12.471.47%12.141.18%0.60%
2020-06-191,909.611,935.361,908.691,931.101.19%35,928,501,900459,763,595,000106%12.803.40%12.401.30%12.291.29%12.001.45%0.45%
2020-06-181,902.211,910.631,895.771,908.330.24%37,911,199,000469,207,114,000111%12.382.79%12.241.13%12.130.46%11.831.18%0.26%
2020-06-171,901.901,903.771,888.761,903.770.29%38,276,043,300460,845,246,000111%12.04-2.10%12.100.14%12.080.62%11.690.62%0.08%
2020-06-161,882.161,898.351,879.761,898.351.77%35,896,934,300441,475,122,000105%12.302.69%12.080.53%12.001.83%11.620.81%-0.05%
2020-06-151,870.341,889.641,865.341,865.34-0.29%38,922,693,200466,148,530,000110%11.98-0.04%12.020.90%11.790.93%11.520.31%-0.23%
2020-06-121,828.261,878.951,825.381,870.700.29%35,465,928,400424,917,327,000101%11.98-1.02%11.912.27%11.681.65%11.490.44%-0.32%
2020-06-111,875.871,890.631,855.681,865.30-0.51%35,685,471,400431,948,868,000105%12.104.15%11.651.98%11.491.97%11.440.61%-0.41%
2020-06-101,869.971,875.361,861.501,874.940.30%31,935,034,000371,135,640,00092%11.623.96%11.421.66%11.270.29%11.37-0.09%-0.47%
2020-06-091,860.011,870.461,852.501,869.330.67%32,997,984,100368,898,853,00092%11.18-2.53%11.240.42%11.24-0.38%11.38-0.53%-0.48%
2020-06-081,867.961,874.611,854.061,856.890.02%35,720,905,500409,673,935,000104%11.473.81%11.190.12%11.28-0.33%11.44-0.29%-0.40%
2020-06-051,854.731,858.181,843.371,856.610.22%34,249,496,700378,386,586,00099%11.050.03%11.18-0.98%11.32-0.65%11.47-0.49%-0.36%
2020-06-041,852.211,855.321,842.431,852.540.28%35,881,211,000396,325,338,000104%11.05-3.06%11.29-1.59%11.39-0.63%11.53-0.60%-0.31%
2020-06-031,852.111,861.361,846.171,847.380.04%41,899,491,400477,363,378,000126%11.390.05%11.47-0.27%11.46-0.61%11.60-0.69%-0.24%
2020-06-021,849.651,851.661,838.261,846.660.20%41,951,030,400477,710,156,000128%11.39-2.15%11.50-0.19%11.53-0.90%11.68-0.98%-0.15%
2020-06-011,799.711,844.821,799.711,842.953.16%39,028,221,600454,170,075,000125%11.641.39%11.52-0.26%11.64-0.45%11.79-0.60%0.02%
2020-05-291,764.521,789.031,760.491,786.510.95%29,492,296,300338,498,583,00093%11.480.56%11.55-1.18%11.69-0.21%11.86-0.42%0.21%
2020-05-281,774.611,780.661,745.341,769.700.00%29,705,786,900339,058,021,00093%11.41-2.99%11.69-1.50%11.71-0.49%11.91-0.01%0.39%