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
2020-07-106,664.336,763.816,644.366,676.44-0.26%28,873,667,200322,509,786,000133%11.175.97%10.613.40%10.312.84%10.400.37%-0.35%
2020-07-096,541.296,712.146,530.026,693.752.42%31,741,227,100334,582,904,000150%10.544.18%10.263.00%10.031.36%10.36-0.20%-0.30%
2020-07-086,378.956,541.446,352.376,535.422.44%28,884,738,900292,261,705,000143%10.120.12%9.961.60%9.89-1.14%10.38-0.75%-0.21%
2020-07-076,368.316,480.036,300.246,380.031.27%32,586,542,500329,327,406,000173%10.114.75%9.800.99%10.01-2.08%10.46-0.65%-0.13%
2020-07-066,095.966,318.316,095.966,299.864.10%30,237,648,900291,741,993,000170%9.650.81%9.71-4.24%10.22-3.36%10.53-1.32%-0.05%
2020-07-035,990.006,052.525,968.076,051.511.28%22,682,681,800217,087,508,000136%9.57-3.75%10.14-7.09%10.57-4.56%10.67-1.44%0.06%
2020-07-025,880.885,979.995,858.575,975.281.59%20,118,138,000200,063,180,000131%9.94-12.02%10.91-5.23%11.08-3.38%10.83-1.01%0.19%
2020-07-015,884.545,885.875,814.765,881.890.30%14,283,298,200161,437,632,000110%11.30-6.65%11.51-1.15%11.471.00%10.940.79%0.28%
2020-06-305,790.065,875.335,788.215,864.421.77%11,535,032,400139,671,519,00096%12.118.29%11.652.87%11.353.09%10.850.89%0.21%
2020-06-295,774.465,789.165,740.265,762.44-0.46%11,776,115,100131,671,127,00090%11.18-4.11%11.321.31%11.012.10%10.75-0.17%0.16%
2020-06-245,808.545,824.315,773.295,789.09-0.26%11,024,143,600128,536,777,00087%11.664.53%11.183.58%10.791.89%10.770.85%0.26%
2020-06-235,783.125,809.285,755.405,804.340.35%12,574,812,700140,277,422,00096%11.163.06%10.793.11%10.590.90%10.680.65%0.15%
2020-06-225,793.795,815.395,770.815,784.03-0.05%14,539,234,900157,370,408,000109%10.823.81%10.461.13%10.490.63%10.610.12%0.04%
2020-06-195,733.435,796.365,727.625,787.150.92%14,176,809,800147,827,143,000105%10.432.58%10.35-0.52%10.43-0.94%10.600.10%0.03%
2020-06-185,738.035,744.455,705.305,734.40-0.02%15,815,436,600160,763,117,000117%10.17-2.88%10.40-1.14%10.52-2.18%10.59-0.20%-0.04%
2020-06-175,708.695,735.425,685.625,735.420.70%14,683,751,800153,683,183,000115%10.47-1.33%10.52-1.52%10.76-0.26%10.61-0.11%-0.11%
2020-06-165,633.265,695.305,624.855,695.301.87%13,395,170,300142,087,503,000106%10.611.06%10.68-2.13%10.790.32%10.62-0.13%-0.19%
2020-06-155,605.885,661.975,590.645,590.64-0.02%14,535,977,600152,567,151,000114%10.50-4.34%10.92-0.48%10.75-0.52%10.640.06%-0.29%
2020-06-125,483.785,620.215,479.275,591.490.04%12,954,546,500142,138,383,000106%10.97-3.24%10.971.76%10.811.33%10.630.46%-0.46%
2020-06-115,618.645,673.315,567.545,589.10-0.47%12,751,545,400144,595,250,000111%11.347.68%10.782.16%10.672.26%10.580.84%-0.62%
2020-06-105,611.665,616.615,581.925,615.240.09%10,836,809,700114,114,999,00090%10.531.33%10.550.84%10.43-0.13%10.49-0.29%-0.73%
2020-06-095,582.145,616.045,560.145,610.380.63%11,487,092,900119,378,871,00094%10.39-3.07%10.460.48%10.45-0.69%10.52-0.42%-0.72%
2020-06-085,618.385,627.195,567.215,575.30-0.18%11,944,619,000128,061,194,000103%10.724.49%10.410.40%10.520.53%10.57-0.03%-0.68%
2020-06-055,585.165,592.355,542.875,585.420.16%11,225,389,700115,167,434,00095%10.260.09%10.37-1.49%10.46-0.36%10.57-0.56%-0.67%
2020-06-045,589.345,597.265,549.365,576.750.08%12,077,846,500123,809,987,000102%10.25-3.01%10.53-0.46%10.50-0.45%10.63-0.97%-0.60%
2020-06-035,583.705,618.295,567.075,572.310.11%13,834,551,900146,218,274,000120%10.57-1.52%10.580.23%10.55-0.50%10.73-0.91%-0.43%
2020-06-025,595.365,596.445,544.195,566.44-0.05%13,902,910,300149,203,305,000123%10.732.84%10.550.84%10.60-0.19%10.83-1.11%-0.32%
2020-06-015,446.295,576.655,446.295,569.483.02%14,169,758,200147,879,966,000124%10.44-0.40%10.47-1.42%10.62-0.84%10.95-1.62%-0.11%
2020-05-295,349.575,416.665,336.075,406.340.84%10,500,325,000110,023,219,00091%10.48-0.14%10.62-1.32%10.71-0.79%11.13-1.13%0.23%
2020-05-285,367.275,390.145,290.295,361.170.00%10,252,425,100107,583,820,00088%10.49-3.56%10.76-1.09%10.80-1.51%11.26-0.26%0.56%