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
2021-04-192,219.232,274.362,213.192,274.362.44%38,640,286,500493,066,428,000120%12.7612.90%11.923.43%11.801.18%11.820.27%-0.20%
2021-04-162,209.532,224.842,197.482,220.220.62%35,058,090,600396,212,067,00099%11.30-2.58%11.53-0.59%11.66-0.82%11.78-0.62%-0.20%
2021-04-152,212.482,212.482,188.082,206.55-0.54%33,450,097,700388,067,545,00098%11.60-0.74%11.59-1.75%11.750.59%11.86-0.44%-0.15%
2021-04-142,188.562,220.362,188.562,218.481.41%32,941,897,800385,010,140,00097%11.691.69%11.80-0.22%11.69-0.18%11.91-0.38%-0.07%
2021-04-132,186.122,209.182,181.002,187.57-0.06%33,143,501,300380,936,567,00095%11.49-5.68%11.830.69%11.71-1.09%11.95-0.78%0.04%
2021-04-122,235.492,241.722,183.182,188.89-2.13%35,844,581,900436,815,558,000108%12.193.55%11.751.17%11.84-0.63%12.05-0.29%0.14%
2021-04-092,252.322,254.552,230.042,236.58-0.95%32,989,122,300388,224,818,00096%11.774.17%11.61-1.07%11.91-0.44%12.080.27%0.22%
2021-04-082,249.052,266.792,239.722,257.95-0.01%37,111,079,300419,246,749,000104%11.30-4.17%11.73-3.75%11.96-1.56%12.05-0.39%0.10%
2021-04-072,268.022,268.182,238.122,258.11-0.36%35,321,637,400416,358,300,000103%11.79-3.38%12.19-0.85%12.15-0.63%12.100.03%0.07%
2021-04-062,269.312,271.782,257.192,266.200.18%30,643,979,400373,867,777,00092%12.20-3.44%12.300.18%12.23-0.38%12.090.37%-0.01%
2021-04-022,250.032,270.052,244.552,262.080.89%31,560,344,600398,748,316,00097%12.634.93%12.271.42%12.280.12%12.050.25%-0.16%
2021-04-012,220.832,244.352,217.412,242.191.11%30,316,862,800365,020,702,00088%12.04-0.78%12.10-1.06%12.261.01%12.02-0.12%-0.18%
2021-03-312,226.622,226.622,201.702,217.62-0.52%30,759,789,400373,250,714,00089%12.130.05%12.23-1.04%12.140.75%12.030.38%-0.23%
2021-03-302,214.742,235.302,206.262,229.270.47%34,442,790,200417,716,185,00099%12.13-2.37%12.361.80%12.050.62%11.990.66%-0.34%
2021-03-292,219.792,234.972,206.472,218.790.18%34,605,609,000429,877,064,000102%12.42-0.92%12.142.08%11.971.09%11.910.24%-0.59%
2021-03-262,174.192,220.462,174.192,214.812.23%33,944,005,100425,546,496,000101%12.549.42%11.902.11%11.850.38%11.880.52%-0.73%
2021-03-252,154.432,178.172,141.872,166.40-0.02%33,665,105,300385,729,039,00091%11.46-2.07%11.65-0.85%11.80-1.15%11.82-0.90%-0.93%
2021-03-242,183.662,202.262,162.672,166.75-1.41%35,687,139,200417,549,391,00098%11.70-0.64%11.75-1.58%11.940.04%11.93-0.76%-0.92%
2021-03-232,222.582,225.182,183.032,197.71-1.13%37,800,755,500445,105,341,000105%11.780.02%11.94-1.12%11.930.71%12.02-0.71%-1.01%
2021-03-222,196.232,222.722,192.242,222.721.27%36,300,341,500427,356,033,00098%11.77-4.18%12.070.25%11.85-0.60%12.11-1.11%-1.02%
2021-03-192,204.852,223.602,183.132,194.91-1.90%35,172,034,400432,114,922,00097%12.290.91%12.042.70%11.920.65%12.24-0.01%-0.98%
2021-03-182,222.422,245.172,220.262,237.500.87%34,512,912,400420,209,820,00094%12.184.35%11.730.13%11.84-0.65%12.24-0.65%-1.13%
2021-03-172,191.202,221.442,174.382,218.260.99%34,644,222,400404,193,750,00088%11.672.81%11.71-0.67%11.92-1.56%12.32-0.72%-1.30%
2021-03-162,179.942,196.512,162.582,196.511.08%35,521,312,400403,108,394,00087%11.35-6.42%11.79-3.29%12.11-2.00%12.41-1.81%-1.48%
2021-03-152,206.532,207.472,153.012,172.94-2.13%35,077,747,200425,353,480,00090%12.131.91%12.19-1.38%12.36-1.51%12.64-1.12%-1.43%
2021-03-122,225.362,225.712,194.272,220.260.17%36,557,444,800435,009,480,00092%11.90-5.33%12.36-1.74%12.54-0.59%12.78-1.54%-1.44%
2021-03-112,169.702,217.792,159.582,216.482.36%34,542,953,700434,160,407,00091%12.57-0.75%12.58-1.26%12.62-0.58%12.98-0.76%-1.38%
2021-03-102,193.582,197.062,157.732,165.350.21%32,386,028,900410,139,559,00085%12.661.09%12.740.97%12.690.09%13.08-1.65%-1.38%
2021-03-092,215.952,218.792,130.092,160.91-2.84%42,349,392,200530,548,265,000106%12.53-3.85%12.62-1.08%12.68-1.80%13.30-0.82%-1.26%
2021-03-082,313.612,326.522,223.842,224.080.00%40,328,832,000525,427,576,000104%13.036.01%12.761.13%12.91-0.86%13.41-0.77%-1.33%