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
2020-10-274,680.144,708.464,671.854,699.280.17%9,265,630,400186,675,546,00091%20.156.21%19.271.46%19.061.14%18.88-0.50%-0.04%
2020-10-264,684.054,713.394,639.304,691.24-0.58%10,834,327,500205,518,989,00098%18.970.82%18.991.18%18.851.96%18.98-0.56%0.18%
2020-10-234,775.474,802.464,717.104,718.49-1.25%10,682,518,400200,985,822,00091%18.81-2.02%18.77-0.23%18.481.51%19.08-0.91%0.41%
2020-10-224,780.604,791.814,725.504,777.98-0.31%10,135,089,100194,614,972,00087%19.204.92%18.813.61%18.21-0.35%19.260.25%0.53%
2020-10-214,801.634,801.634,758.864,792.83-0.01%10,380,570,300189,978,698,00086%18.30-3.45%18.161.50%18.27-2.36%19.21-0.19%0.53%
2020-10-204,751.374,793.474,739.464,793.470.80%9,804,815,600185,849,199,00085%18.968.69%17.89-1.05%18.72-1.95%19.250.07%0.52%
2020-10-194,823.494,849.614,747.344,755.49-0.76%12,924,636,100225,392,199,000105%17.44-0.31%18.08-5.52%19.09-2.65%19.23-0.56%0.46%
2020-10-164,798.924,825.554,765.974,791.68-0.15%11,671,610,200204,175,131,00098%17.49-10.06%19.14-5.60%19.61-2.97%19.340.13%0.56%
2020-10-154,810.784,833.894,796.264,798.74-0.17%10,996,496,200213,878,286,000103%19.45-5.30%20.27-0.14%20.210.52%19.32-0.19%0.73%
2020-10-144,830.464,830.464,795.914,807.10-0.66%11,190,692,300229,836,208,000112%20.54-1.18%20.30-0.16%20.101.61%19.352.08%1.04%
2020-10-134,812.904,845.924,795.374,839.200.33%11,651,633,800242,172,568,000119%20.785.18%20.332.96%19.792.02%18.961.66%0.78%
2020-10-124,705.194,823.274,704.164,823.163.03%15,578,455,800307,848,559,000153%19.76-4.31%19.751.83%19.392.11%18.651.75%0.54%
2020-10-094,663.614,695.404,655.094,681.142.04%11,133,751,200229,926,732,000116%20.6511.13%19.394.05%18.994.59%18.330.31%0.24%
2020-09-304,607.584,634.724,563.414,587.40-0.10%8,908,120,000165,532,221,00084%18.58-0.09%18.641.11%18.16-1.45%18.270.27%0.24%
2020-09-294,608.294,616.684,586.354,591.800.22%8,599,385,800159,937,889,00080%18.60-0.71%18.432.97%18.432.09%18.22-0.28%0.22%
2020-09-284,582.654,613.634,571.154,581.910.26%8,504,838,900159,314,676,00078%18.734.05%17.90-2.14%18.050.66%18.28-0.57%0.24%
2020-09-254,582.484,599.544,554.724,570.020.15%9,301,515,500167,457,377,00080%18.004.75%18.292.26%17.930.59%18.380.48%0.39%
2020-09-244,623.954,631.954,562.214,563.07-1.92%11,259,368,300193,515,874,00091%17.19-13.50%17.89-1.50%17.83-2.91%18.291.73%0.24%
2020-09-234,639.664,665.964,623.554,652.330.36%9,582,652,800190,393,473,00088%19.8717.19%18.163.64%18.361.61%17.982.96%-0.13%
2020-09-224,654.224,706.214,622.114,635.76-1.19%11,967,294,700202,909,216,00092%16.96-5.80%17.52-4.89%18.07-2.14%17.46-0.55%-0.62%
2020-09-214,750.754,752.984,688.724,691.43-0.96%12,453,582,700224,137,913,000100%18.002.43%18.42-0.15%18.47-1.77%17.56-0.69%-0.60%
2020-09-184,636.644,737.804,631.704,737.092.25%16,042,647,500281,885,945,000122%17.57-13.04%18.45-3.41%18.80-0.12%17.68-1.24%-0.47%
2020-09-174,642.054,664.954,601.644,632.71-0.53%10,598,363,100214,146,648,00094%20.2112.05%19.100.81%18.827.02%17.900.25%-0.25%
2020-09-164,683.014,690.684,638.464,657.36-0.66%10,875,364,100196,120,185,00084%18.03-5.55%18.951.70%17.594.21%17.860.14%-0.12%
2020-09-154,649.454,691.504,630.544,688.480.80%10,191,592,500194,573,685,00080%19.09-3.27%18.639.31%16.870.73%17.84-0.10%-0.05%
2020-09-144,652.054,666.994,625.994,651.050.51%10,723,517,900211,653,412,00085%19.7414.80%17.049.05%16.75-0.11%17.850.95%0.10%
2020-09-114,572.264,630.884,563.114,627.280.99%11,530,242,400198,240,928,00075%17.1914.54%15.63-1.89%16.77-2.60%17.68-1.06%0.20%
2020-09-104,632.104,647.754,572.214,581.98-0.06%15,065,287,800226,146,355,00082%15.01-0.54%15.93-7.66%17.22-4.78%17.87-1.99%0.41%
2020-09-094,634.254,645.204,558.034,584.59-2.34%16,227,710,700244,905,192,00089%15.09-15.70%17.25-8.62%18.08-3.28%18.24-1.90%0.71%
2020-09-084,683.834,707.904,639.054,694.390.00%13,919,922,700249,198,139,00090%17.90-5.76%18.88-2.25%18.70-1.07%18.59-0.31%0.96%