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:
中证 500( 399905.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
2021-04-196,331.716,431.786,315.086,425.261.35%14,220,093,000144,720,531,000113%10.187.52%9.683.97%9.422.54%9.300.19%-0.51%
2021-04-166,283.866,344.956,276.436,339.591.01%12,676,465,300119,984,628,00095%9.471.60%9.312.20%9.190.97%9.28-0.13%-0.53%
2021-04-156,263.636,281.436,211.666,276.46-0.01%11,977,617,600111,582,124,00088%9.321.98%9.110.56%9.102.06%9.29-0.63%-0.53%
2021-04-146,206.646,287.846,206.646,277.211.09%11,743,821,700107,282,817,00084%9.142.65%9.060.35%8.91-0.49%9.35-1.21%-0.41%
2021-04-136,210.226,254.906,193.816,209.78-0.27%13,038,770,900116,032,382,00089%8.90-2.59%9.031.85%8.96-2.51%9.46-0.97%-0.15%
2021-04-126,325.266,344.166,203.576,226.42-1.72%15,544,143,900142,018,339,000107%9.141.22%8.86-0.59%9.19-1.87%9.56-1.05%0.07%
2021-04-096,345.296,360.456,307.666,335.24-0.34%14,130,690,000127,539,221,00097%9.036.36%8.92-3.73%9.36-1.17%9.66-0.47%0.28%
2021-04-086,332.936,385.206,309.126,356.750.14%17,374,127,800147,432,806,000112%8.49-8.85%9.26-6.29%9.48-3.67%9.70-1.20%0.34%
2021-04-076,350.386,350.386,289.076,348.080.08%15,001,677,500139,659,142,000107%9.31-10.51%9.88-1.30%9.84-2.32%9.82-0.26%0.44%
2021-04-066,345.896,367.786,323.246,343.100.26%11,148,915,800115,979,708,00089%10.402.89%10.011.37%10.071.03%9.850.64%0.50%
2021-04-026,316.566,341.656,291.716,326.610.24%12,393,887,100125,309,450,00094%10.115.48%9.88-0.84%9.97-0.02%9.780.02%0.34%
2021-04-016,259.416,321.586,238.316,311.660.92%13,037,481,800124,971,609,00093%9.59-3.69%9.96-0.85%9.970.27%9.78-0.20%0.35%
2021-03-316,277.706,277.706,205.946,254.07-0.42%12,512,849,200124,539,603,00091%9.95-3.69%10.05-0.52%9.941.39%9.800.66%0.35%
2021-03-306,239.476,287.876,217.336,280.360.41%13,440,958,400138,902,653,000102%10.334.86%10.102.99%9.811.65%9.741.32%0.22%
2021-03-296,270.006,277.766,215.806,254.940.05%13,963,389,400137,607,137,000101%9.86-2.60%9.812.00%9.650.35%9.611.24%-0.05%
2021-03-266,164.826,264.566,164.826,251.791.53%12,888,761,000130,405,074,00095%10.127.15%9.611.88%9.610.05%9.491.04%-0.34%
2021-03-256,118.876,190.946,108.266,157.410.24%12,930,709,300122,101,590,00087%9.441.28%9.44-0.82%9.61-0.70%9.400.16%-0.61%
2021-03-246,180.316,232.136,131.826,142.54-1.23%14,767,311,100137,684,571,00096%9.32-2.31%9.52-2.45%9.680.02%9.38-0.19%-0.75%
2021-03-236,307.986,307.986,181.136,219.17-1.37%15,096,405,200144,085,645,000101%9.54-1.42%9.75-0.92%9.671.03%9.400.33%-0.90%
2021-03-226,208.936,307.556,206.086,305.691.60%14,304,144,500138,484,394,00094%9.68-3.63%9.851.31%9.582.08%9.37-0.97%-1.09%
2021-03-196,195.256,258.136,167.516,206.60-1.07%14,323,827,500143,898,489,00095%10.052.46%9.723.58%9.381.97%9.460.14%-1.05%
2021-03-186,231.196,300.946,227.196,273.860.78%14,072,566,500137,984,966,00090%9.815.68%9.383.77%9.200.98%9.45-0.25%-1.20%
2021-03-176,180.896,230.566,124.056,225.360.49%13,484,039,600125,106,922,00079%9.282.14%9.040.39%9.11-0.47%9.47-0.63%-1.34%
2021-03-166,176.076,222.186,124.786,195.240.35%15,284,599,200138,852,789,00085%9.083.05%9.01-0.74%9.15-0.40%9.53-1.38%-1.47%
2021-03-156,192.306,229.576,111.366,173.87-0.78%17,079,969,100150,564,930,00090%8.82-3.39%9.07-2.40%9.19-3.56%9.66-1.62%-1.46%
2021-03-126,231.486,232.506,137.996,222.380.14%17,574,617,800160,346,946,00096%9.12-1.80%9.30-0.49%9.53-1.51%9.82-1.66%-1.43%
2021-03-116,074.336,213.936,045.556,213.832.50%16,081,464,300149,412,661,00089%9.29-2.33%9.34-4.15%9.68-1.27%9.99-1.23%-1.35%
2021-03-106,164.776,179.856,053.026,062.26-0.75%14,255,427,900135,611,237,00079%9.512.73%9.75-0.90%9.80-0.70%10.11-1.69%-1.32%
2021-03-096,235.316,250.946,033.416,108.00-2.37%19,643,268,600181,888,460,000103%9.26-11.89%9.83-2.41%9.87-2.54%10.29-1.58%-1.22%
2021-03-086,453.786,488.826,253.706,256.410.00%16,854,633,900177,120,047,00099%10.516.91%10.081.89%10.130.14%10.45-0.60%-1.20%