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
2021-01-215,492.965,593.115,490.565,564.971.62%20,995,019,700453,183,685,00096%21.59-1.30%21.291.98%20.800.98%21.290.02%0.03%
2021-01-205,439.915,496.055,426.545,476.430.72%17,091,326,000373,770,385,00079%21.876.54%20.882.96%20.600.57%21.28-0.46%0.02%
2021-01-195,525.975,532.485,415.725,437.52-1.47%21,104,342,500433,205,177,00090%20.530.54%20.28-0.18%20.49-1.07%21.38-0.72%0.22%
2021-01-185,438.165,541.465,410.785,518.521.11%20,705,186,900422,717,210,00087%20.422.42%20.31-0.88%20.71-1.90%21.54-0.41%0.36%
2021-01-155,471.395,500.635,390.275,458.08-0.23%23,863,743,500475,709,921,00097%19.93-3.21%20.49-2.61%21.11-2.78%21.62-0.59%0.48%
2021-01-145,556.215,568.025,458.685,470.46-1.93%24,368,338,000501,890,112,000105%20.60-1.51%21.04-2.92%21.71-0.93%21.75-0.03%0.57%
2021-01-135,609.265,644.725,535.145,577.97-0.33%26,156,988,600546,959,737,000120%20.91-3.57%21.68-3.42%21.92-1.92%21.760.14%0.50%
2021-01-125,419.505,596.355,417.635,596.352.85%22,422,018,600486,233,761,000113%21.69-3.74%22.440.21%22.35-0.42%21.730.38%0.43%
2021-01-115,504.245,555.695,412.505,441.16-0.99%23,183,598,300522,298,483,000128%22.53-2.80%22.40-0.53%22.441.04%21.651.01%0.39%
2021-01-085,526.295,547.475,442.695,495.43-0.33%20,432,495,600473,567,654,000124%23.187.65%22.521.55%22.211.89%21.430.96%0.47%
2021-01-075,428.395,513.665,413.355,513.661.77%21,987,208,000473,385,354,000132%21.53-6.13%22.170.18%21.801.05%21.23-0.12%0.52%
2021-01-065,386.515,433.475,341.435,417.670.92%19,377,344,400444,434,378,000130%22.943.59%22.132.80%21.572.76%21.251.54%0.70%
2021-01-055,245.845,368.505,234.385,368.501.91%22,493,115,900498,041,940,000151%22.143.53%21.533.36%20.991.93%20.930.77%0.61%
2021-01-045,212.935,284.435,190.945,267.721.08%21,171,138,200452,796,176,000146%21.392.31%20.832.87%20.591.51%20.770.69%0.65%
2020-12-315,122.485,215.625,122.485,211.291.91%17,160,250,900358,731,372,000123%20.914.76%20.250.87%20.29-0.30%20.630.35%0.72%
2020-12-305,037.985,113.715,036.635,113.711.40%14,862,644,800296,577,813,000105%19.960.98%20.07-0.35%20.35-2.14%20.56-0.70%1.00%
2020-12-295,071.455,077.425,034.315,042.94-0.42%14,119,866,200279,035,234,000101%19.76-3.72%20.15-2.80%20.79-0.27%20.70-0.61%1.39%
2020-12-285,042.945,089.345,037.865,064.410.44%13,691,440,700281,019,255,000103%20.531.80%20.73-2.59%20.85-0.63%20.83-0.01%1.73%
2020-12-254,985.775,042.104,973.685,042.010.84%12,100,697,900243,992,269,00091%20.16-6.48%21.280.59%20.98-0.01%20.831.79%2.08%
2020-12-245,006.015,033.044,979.245,000.02-0.14%11,441,866,700246,674,477,00091%21.56-2.03%21.150.46%20.981.12%20.461.50%2.01%
2020-12-234,977.305,028.454,968.155,007.120.85%14,029,281,900308,729,038,000114%22.019.34%21.062.72%20.750.68%20.161.71%1.89%
2020-12-225,034.985,055.134,960.954,964.77-1.63%16,234,497,000326,758,818,000123%20.13-4.96%20.50-0.34%20.61-0.92%19.820.55%1.84%
2020-12-214,995.765,048.514,970.005,046.840.94%14,081,178,200298,204,297,000116%21.184.73%20.57-0.19%20.800.69%19.711.26%1.88%
2020-12-185,014.325,027.444,979.014,999.97-0.35%12,804,961,800258,938,552,000102%20.22-0.17%20.61-1.22%20.663.81%19.471.30%1.88%
2020-12-174,960.735,021.624,950.375,017.481.28%13,338,547,900270,180,357,000107%20.26-5.83%20.86-0.55%19.902.09%19.223.18%1.77%
2020-12-164,957.304,968.864,938.194,953.870.18%10,677,896,800229,696,036,00091%21.512.61%20.988.40%19.502.50%18.623.23%1.30%
2020-12-154,931.604,954.194,904.794,945.100.21%11,834,263,300248,093,391,00095%20.962.17%19.354.40%19.021.78%18.042.77%0.87%
2020-12-144,903.634,937.264,887.664,934.840.92%12,080,155,200247,878,280,00092%20.5218.81%18.542.70%18.691.49%17.553.54%0.42%
2020-12-114,957.824,957.824,849.354,889.63-1.03%15,935,769,700275,212,731,00097%17.27-5.31%18.05-3.47%18.41-0.82%16.951.00%-0.16%
2020-12-104,931.294,962.744,919.774,940.520.00%12,591,427,000229,651,279,00081%18.24-2.84%18.70-1.17%18.563.92%16.790.31%-0.46%