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:
沪深300( 399300.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
2020-07-104,796.094,821.374,734.474,753.13-1.81%31,694,965,100510,472,056,000115%16.111.56%15.750.90%15.500.98%15.85-0.57%-0.35%
2020-07-094,770.084,854.124,757.294,840.771.40%35,104,689,300556,718,733,000134%15.863.60%15.612.54%15.350.26%15.94-0.83%-0.09%
2020-07-084,692.864,803.364,670.654,774.001.62%34,807,484,700532,849,826,000139%15.31-2.16%15.220.17%15.31-1.91%16.07-0.99%0.22%
2020-07-074,739.614,796.324,688.064,698.130.60%40,600,855,300635,254,743,000178%15.656.28%15.200.22%15.61-1.51%16.23-0.98%0.51%
2020-07-064,465.814,678.114,465.814,670.095.67%40,582,102,500597,438,218,000188%14.72-3.32%15.16-5.74%15.85-4.05%16.40-1.85%0.73%
2020-07-034,353.194,419.604,348.454,419.601.93%29,048,553,900442,335,025,000158%15.23-3.61%16.09-5.39%16.51-4.40%16.70-1.72%0.97%
2020-07-024,239.414,340.104,238.124,335.842.07%25,293,936,800399,571,527,000158%15.80-12.16%17.00-4.54%17.27-4.01%17.00-1.16%1.27%
2020-07-014,172.644,247.784,163.504,247.782.01%16,999,045,600305,711,800,000132%17.98-0.64%17.81-0.71%17.991.79%17.201.27%1.60%
2020-06-304,130.004,174.424,129.784,163.961.32%12,593,352,100227,935,705,000103%18.104.57%17.94-0.14%17.681.67%16.982.22%1.53%
2020-06-294,127.934,137.374,092.544,109.72-0.71%13,086,585,400226,522,060,000104%17.31-6.18%17.961.69%17.392.45%16.611.10%1.30%
2020-06-244,128.104,144.684,123.364,138.990.42%12,171,246,500224,551,431,000104%18.451.54%17.673.23%16.971.78%16.432.02%1.24%
2020-06-234,098.044,124.734,080.754,121.790.48%12,922,951,000234,806,511,000112%18.179.23%17.115.50%16.671.78%16.112.27%1.05%
2020-06-224,097.514,126.944,088.784,102.050.08%15,582,946,500259,200,521,000128%16.63-0.44%16.220.12%16.380.76%15.751.94%0.74%
2020-06-194,047.054,109.364,043.494,098.711.34%15,294,699,000255,549,798,000130%16.719.81%16.200.45%16.263.23%15.451.25%0.41%
2020-06-184,009.784,047.564,000.904,044.380.67%13,814,876,100210,192,919,000113%15.22-9.21%16.13-2.09%15.75-0.41%15.260.53%0.28%
2020-06-174,018.614,018.613,992.134,017.590.08%10,560,579,900176,977,504,00098%16.760.54%16.475.18%15.822.18%15.181.27%0.13%
2020-06-163,995.584,014.573,987.864,014.571.51%11,105,153,900185,104,030,000101%16.673.66%15.662.25%15.482.69%14.992.15%-0.06%
2020-06-153,982.974,007.143,954.993,954.99-1.20%13,129,786,000211,125,337,000115%16.0811.49%15.322.72%15.073.06%14.670.56%-0.55%
2020-06-123,931.624,011.063,927.254,003.080.18%13,416,664,900193,504,047,000106%14.42-6.83%14.91-0.22%14.63-0.82%14.59-0.06%-0.72%
2020-06-114,031.744,043.013,979.753,995.88-1.08%12,730,894,100197,079,442,000111%15.484.20%14.953.78%14.751.70%14.600.47%-0.84%
2020-06-104,046.234,046.234,024.424,039.71-0.18%11,226,572,800166,778,643,00097%14.862.86%14.40-0.33%14.500.13%14.530.10%-0.97%
2020-06-094,027.564,052.164,016.344,047.030.62%11,530,447,900166,533,967,00099%14.443.19%14.450.31%14.481.46%14.52-0.85%-1.07%
2020-06-084,023.614,050.224,016.104,021.950.52%13,792,581,300193,047,519,000118%14.00-7.08%14.40-1.93%14.27-1.92%14.64-1.29%-0.98%
2020-06-053,988.224,001.253,967.934,001.250.48%10,244,394,200154,311,343,00098%15.065.38%14.693.71%14.550.69%14.83-0.11%-0.82%
2020-06-043,998.163,999.813,968.573,982.19-0.04%10,427,773,700149,057,856,00095%14.29-2.80%14.16-2.28%14.45-0.71%14.85-0.90%-0.88%
2020-06-034,001.174,018.683,982.933,983.650.00%13,659,748,300200,882,768,000128%14.718.52%14.490.60%14.560.02%14.98-0.65%-0.80%
2020-06-023,969.953,991.783,958.983,983.570.31%14,430,306,000195,563,305,000128%13.55-11.28%14.41-3.59%14.56-3.72%15.08-2.70%-0.70%
2020-06-013,901.733,976.323,901.733,971.342.70%13,645,665,200208,436,513,000140%15.285.64%14.941.47%15.12-0.82%15.50-1.15%-0.31%
2020-05-293,838.383,872.303,830.423,867.020.27%9,381,383,200135,658,137,00092%14.46-3.27%14.73-3.58%15.24-1.05%15.68-1.32%-0.14%
2020-05-283,848.493,885.423,818.433,856.630.00%9,306,405,400139,108,408,00093%14.951.13%15.27-2.48%15.40-1.07%15.89-0.78%0.09%