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
2021-04-194,966.415,088.214,940.755,087.022.43%15,476,982,400307,899,777,000130%19.893.71%19.613.14%18.803.22%18.050.42%0.35%
2021-04-164,966.904,979.174,917.964,966.180.35%11,123,992,400213,389,174,00092%19.18-2.36%19.014.37%18.222.02%17.970.80%0.42%
2021-04-154,969.914,969.914,900.304,948.97-0.64%10,882,938,400213,820,885,00093%19.657.43%18.223.70%17.863.80%17.831.32%0.30%
2021-04-144,945.694,987.124,940.274,980.630.83%12,086,083,800221,036,277,00095%18.297.68%17.571.79%17.201.48%17.60-0.11%0.14%
2021-04-134,949.814,994.544,924.204,939.64-0.16%13,291,935,800225,753,231,00095%16.98-2.98%17.261.76%16.95-2.31%17.62-0.92%0.24%
2021-04-125,026.985,045.604,933.014,947.75-1.74%15,264,431,400267,218,196,000111%17.511.48%16.961.33%17.35-2.19%17.78-0.78%0.48%
2021-04-095,100.045,100.045,022.095,035.34-1.50%12,841,650,900221,519,792,00092%17.257.06%16.74-3.41%17.74-0.38%17.920.41%0.72%
2021-04-085,078.265,129.135,062.075,112.210.17%14,177,104,700228,422,005,00095%16.11-4.64%17.33-6.39%17.81-1.16%17.85-0.25%0.61%
2021-04-075,141.665,141.665,065.195,103.74-0.71%14,576,374,800246,271,191,000100%16.90-13.23%18.51-1.83%18.02-1.84%17.890.51%0.54%
2021-04-065,178.645,181.155,125.335,140.34-0.41%10,983,421,000213,852,445,00087%19.47-0.32%18.854.59%18.350.76%17.802.08%0.37%
2021-04-025,129.855,169.835,116.355,161.560.99%12,700,225,400248,060,377,00099%19.5311.12%18.031.99%18.220.69%17.441.18%0.06%
2021-04-015,059.945,115.435,056.875,110.781.24%12,032,489,000211,493,325,00083%17.583.06%17.68-1.82%18.091.16%17.24-0.40%-0.07%
2021-03-315,085.955,085.955,015.615,048.36-0.91%14,133,574,300241,058,486,00093%17.06-7.26%18.00-3.10%17.880.57%17.31-0.34%-0.04%
2021-03-305,043.105,106.045,032.805,094.730.95%13,861,856,000254,928,015,00097%18.39-0.93%18.583.24%17.782.63%17.370.87%0.01%
2021-03-295,052.265,086.655,010.395,046.880.18%14,338,821,500266,176,600,000101%18.56-1.10%18.003.82%17.333.41%17.221.49%-0.20%
2021-03-264,953.955,050.834,953.955,037.992.27%14,592,669,700273,901,923,000101%18.7713.54%17.335.27%16.761.67%16.961.61%-0.55%
2021-03-254,904.074,950.764,883.664,926.35-0.05%13,294,518,900219,782,050,00080%16.53-0.93%16.471.57%16.48-1.86%16.70-0.68%-0.88%
2021-03-244,985.405,024.334,919.894,928.69-1.61%15,938,598,200265,970,021,00093%16.693.10%16.21-1.15%16.79-1.11%16.81-0.89%-0.82%
2021-03-235,057.065,064.024,966.535,009.25-0.95%15,801,396,700255,755,378,00088%16.192.55%16.40-3.71%16.98-0.77%16.96-1.16%-0.89%
2021-03-225,008.405,071.344,996.545,057.151.00%16,740,263,200264,209,099,00086%15.78-8.43%17.03-3.76%17.11-0.26%17.16-1.10%-0.79%
2021-03-195,068.535,089.924,980.765,007.09-2.62%16,417,484,900282,974,490,00088%17.24-5.60%17.700.79%17.161.59%17.35-0.09%-0.78%
2021-03-185,114.595,160.465,111.135,141.770.80%14,290,151,800260,930,047,00079%18.263.36%17.564.36%16.890.39%17.37-0.06%-0.96%
2021-03-175,062.775,123.555,020.135,100.860.42%14,916,237,600263,492,418,00077%17.674.91%16.832.97%16.82-0.71%17.380.14%-1.22%
2021-03-165,054.415,084.315,009.955,079.360.87%16,139,005,400271,755,049,00078%16.843.93%16.34-1.63%16.94-1.47%17.35-1.22%-1.52%
2021-03-155,116.125,120.884,992.405,035.54-2.15%20,415,308,400330,740,514,00092%16.200.75%16.61-3.69%17.20-1.77%17.57-2.07%-1.55%
2021-03-125,153.675,153.675,086.825,146.380.35%20,102,058,900323,237,752,00089%16.08-8.68%17.25-3.78%17.51-1.46%17.94-1.69%-1.43%
2021-03-115,024.565,138.415,020.585,128.222.49%18,960,076,600333,859,200,00090%17.61-3.34%17.92-0.05%17.77-0.50%18.25-0.09%-1.34%
2021-03-105,047.065,055.284,981.625,003.610.66%16,992,849,000309,577,409,00082%18.221.42%17.931.33%17.850.85%18.26-1.56%-1.54%
2021-03-095,066.155,094.314,917.914,971.00-2.15%23,071,100,400414,415,214,000105%17.961.58%17.69-0.15%17.70-1.22%18.55-0.12%-1.41%
2021-03-085,299.795,326.265,079.805,080.020.00%23,023,163,500407,133,803,000103%17.681.64%17.720.61%17.92-2.52%18.58-0.99%-1.64%