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
2020-09-174,642.054,664.954,601.644,632.71-0.53%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%
2020-09-084,683.834,707.904,639.054,694.390.54%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%
2020-09-074,759.524,789.304,655.564,669.37-2.11%14,860,779,100282,316,395,000101%19.00-4.38%19.312.46%18.901.93%18.650.53%1.06%
2020-09-044,737.244,778.204,726.564,770.22-0.97%12,003,279,600238,463,338,00086%19.873.58%18.851.34%18.540.43%18.551.04%0.97%
2020-09-034,841.504,877.014,800.064,817.10-0.55%14,567,120,100279,411,989,000100%19.187.93%18.603.14%18.460.46%18.361.53%0.79%
2020-09-024,859.084,863.554,797.524,843.890.04%15,798,952,400280,778,614,000101%17.77-6.13%18.03-2.35%18.38-0.63%18.080.85%0.56%
2020-09-014,803.394,842.144,791.784,842.120.54%13,839,540,200262,018,071,00093%18.937.43%18.470.30%18.490.41%17.931.36%0.42%
2020-08-314,870.934,901.214,816.214,816.22-0.58%20,256,702,900357,005,065,000125%17.62-7.91%18.41-1.84%18.42-0.75%17.691.94%0.21%
2020-08-284,727.294,850.494,719.354,844.272.39%15,939,976,500305,047,883,000105%19.141.87%18.761.25%18.561.72%17.351.04%-0.20%
2020-08-274,718.064,731.944,679.364,731.350.54%11,904,285,000223,631,512,00078%18.792.44%18.531.32%18.242.63%17.171.05%-0.39%
2020-08-264,761.724,786.424,689.884,706.13-1.17%15,130,518,000277,456,361,00096%18.34-0.94%18.291.25%17.772.29%17.000.60%-0.62%
2020-08-254,769.214,802.414,746.314,761.950.13%14,170,135,100262,308,789,00088%18.512.70%18.064.07%17.382.14%16.890.64%-0.77%
2020-08-244,746.404,769.474,716.614,755.850.78%15,114,351,200272,428,687,00089%18.032.13%17.352.97%17.013.50%16.79-0.34%-0.89%
2020-08-214,717.794,739.484,684.814,718.840.85%14,265,786,400251,775,161,00080%17.657.30%16.851.76%16.440.32%16.84-0.79%-0.83%
2020-08-204,708.134,721.444,662.804,679.15-1.30%15,836,863,900260,486,564,00079%16.45-0.90%16.562.44%16.380.00%16.98-0.75%-0.71%
2020-08-194,804.674,809.054,738.014,740.68-1.50%19,244,294,800319,403,285,00093%16.60-0.15%16.17-0.81%16.38-0.69%17.11-0.60%-0.60%
2020-08-184,816.574,825.394,788.834,812.76-0.05%18,913,985,400314,395,905,00091%16.626.96%16.300.41%16.50-0.57%17.21-0.69%-0.51%
2020-08-174,727.124,838.094,721.364,815.232.35%26,800,155,600416,469,155,000116%15.54-10.01%16.23-4.28%16.59-3.90%17.33-2.19%-0.45%
2020-08-144,627.614,708.074,617.634,704.631.49%14,729,292,100254,343,935,00071%17.274.97%16.960.24%17.27-1.65%17.72-0.83%-0.11%
2020-08-134,666.494,671.774,626.104,635.71-0.26%15,255,009,200250,945,873,00068%16.45-3.90%16.92-3.15%17.56-1.13%17.86-1.27%0.02%
2020-08-124,668.894,681.624,566.274,647.64-0.73%20,288,723,900347,298,674,00093%17.120.29%17.47-2.78%17.76-0.59%18.09-0.87%0.21%
2020-08-114,730.374,791.534,674.864,681.78-0.91%20,554,651,100350,828,587,00094%17.07-6.32%17.97-1.14%17.86-0.72%18.25-0.55%0.34%
2020-08-104,681.764,757.664,646.294,724.870.36%20,378,883,200371,297,561,000101%18.22-2.02%18.180.96%17.99-0.55%18.350.27%0.44%
2020-08-074,742.294,749.024,637.844,707.930.00%21,351,821,600397,041,213,000110%18.604.79%18.001.55%18.09-0.31%18.300.41%0.46%