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
2020-05-293,838.383,872.303,830.423,867.020.27%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%
2020-05-283,848.493,885.423,818.433,856.630.29%9,306,405,400139,108,408,00093%14.951.13%15.27-2.48%15.40-1.07%15.89-0.78%0.09%
2020-05-273,873.703,873.703,838.423,845.61-0.70%8,371,183,100123,737,502,00083%14.78-8.74%15.66-0.67%15.57-0.95%16.02-0.97%0.22%
2020-05-263,850.003,874.753,844.483,872.771.13%7,744,807,600125,445,620,00083%16.200.78%15.770.86%15.72-1.12%16.170.11%0.41%
2020-05-253,828.323,835.633,800.183,829.320.14%7,903,332,600127,011,918,00082%16.075.63%15.630.85%15.90-0.96%16.160.24%0.47%
2020-05-223,907.583,907.583,818.153,824.06-2.29%10,337,836,000157,286,505,00097%15.22-3.23%15.50-3.67%16.05-1.65%16.12-0.68%0.45%
2020-05-213,950.603,951.743,907.583,913.79-0.54%9,486,103,300149,154,143,00091%15.720.87%16.09-2.08%16.32-0.58%16.23-0.04%0.60%
2020-05-203,955.713,955.713,923.923,935.22-0.53%10,079,115,000157,102,534,00094%15.59-8.34%16.43-1.92%16.42-1.16%16.240.33%0.65%
2020-05-193,963.783,966.853,944.073,956.250.85%9,401,529,100159,886,223,00093%17.011.75%16.761.48%16.611.20%16.181.17%0.61%
2020-05-183,914.663,946.433,898.403,922.910.26%11,280,176,200188,528,122,000107%16.710.97%16.510.53%16.411.38%16.000.59%0.49%
2020-05-153,941.133,945.203,907.403,912.82-0.32%9,261,838,200153,301,506,00089%16.552.12%16.421.14%16.190.29%15.900.91%0.43%
2020-05-143,952.203,952.203,924.053,925.22-1.08%8,853,000,400143,499,178,00081%16.21-1.80%16.241.05%16.140.44%15.760.52%0.32%
2020-05-133,946.643,972.533,932.573,968.250.20%8,819,066,900145,563,384,00083%16.512.99%16.070.27%16.071.48%15.680.98%0.27%
2020-05-123,961.343,970.113,930.213,960.240.00%9,825,055,400157,465,781,00090%16.031.47%16.030.34%15.841.05%15.530.64%0.10%
2020-05-113,974.763,998.103,944.503,960.18-0.09%12,267,380,300193,758,094,000111%15.80-2.94%15.971.10%15.670.05%15.430.08%0.00%
2020-05-083,943.003,979.663,935.983,963.620.99%11,694,334,100190,299,585,000113%16.272.69%15.802.27%15.671.54%15.410.83%0.08%
2020-05-073,937.593,941.483,915.903,924.89-0.29%10,551,464,600167,207,802,000102%15.853.12%15.450.18%15.430.71%15.290.43%0.04%
2020-05-063,867.263,937.693,865.993,936.250.61%13,985,567,500214,935,963,000132%15.370.99%15.420.63%15.320.86%15.22-0.04%0.01%
2020-04-303,880.413,921.703,880.413,912.581.18%13,291,712,500202,268,289,000125%15.22-3.57%15.33-0.09%15.190.44%15.23-0.07%0.07%
2020-04-293,837.513,880.743,833.723,867.030.46%9,585,459,000151,282,104,00097%15.784.62%15.342.30%15.120.09%15.240.05%0.15%
2020-04-283,835.353,859.683,768.203,849.150.69%12,209,347,600184,179,760,000117%15.09-0.89%15.000.52%15.110.02%15.23-0.25%0.22%
2020-04-273,808.023,842.873,793.773,822.770.68%9,546,273,500145,301,152,00093%15.223.88%14.92-1.09%15.110.03%15.270.03%0.34%
2020-04-243,826.313,827.213,787.073,796.97-0.86%9,484,413,500138,961,201,00090%14.65-1.54%15.08-0.91%15.10-1.08%15.27-0.75%0.33%
2020-04-233,851.913,857.473,826.563,829.75-0.25%9,550,845,000142,122,549,00091%14.88-5.70%15.22-0.67%15.27-0.55%15.38-0.31%0.45%
2020-04-223,789.133,839.383,782.213,839.380.82%8,589,946,400135,547,281,00086%15.784.73%15.320.51%15.350.06%15.430.84%0.49%
2020-04-213,838.233,838.233,780.003,808.05-1.18%10,292,188,800155,077,455,00097%15.07-0.81%15.24-0.54%15.34-0.44%15.300.51%0.40%
2020-04-203,747.843,853.813,733.803,853.460.36%10,001,311,500151,924,091,00092%15.19-1.51%15.33-0.93%15.41-0.03%15.220.09%0.36%
2020-04-173,831.923,863.453,821.423,839.490.98%13,200,430,100203,595,268,000123%15.420.55%15.47-0.01%15.41-0.55%15.210.57%0.34%
2020-04-163,777.803,807.363,774.563,802.380.13%9,594,796,500147,164,303,00091%15.34-1.97%15.470.25%15.50-0.05%15.120.74%0.25%
2020-04-153,820.853,829.803,793.443,797.360.00%10,846,198,400169,700,217,000103%15.651.46%15.44-0.41%15.511.65%15.010.77%0.07%