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
2021-01-226,619.866,643.676,573.826,637.810.23%15,806,231,000202,861,677,000107%12.836.37%12.303.00%12.231.37%12.151.23%0.93%
2021-01-216,552.036,649.866,550.886,622.501.33%15,680,958,700189,208,746,00099%12.071.11%11.94-0.91%12.06-0.24%12.010.95%0.84%
2021-01-206,477.676,535.486,449.286,535.420.91%12,852,543,200153,378,910,00079%11.930.93%12.05-0.37%12.09-0.15%11.890.18%0.71%
2021-01-196,510.486,532.656,456.126,476.37-0.58%14,761,671,600174,545,109,00087%11.82-4.77%12.10-1.03%12.11-0.71%11.870.29%0.73%
2021-01-186,414.836,529.416,392.076,514.461.51%13,683,280,700169,891,547,00083%12.422.81%12.230.97%12.190.85%11.840.85%0.72%
2021-01-156,427.136,447.886,339.436,417.50-0.35%13,824,319,900166,962,802,00080%12.08-0.93%12.11-0.48%12.091.09%11.740.89%0.70%
2021-01-146,471.796,516.276,402.606,439.89-0.88%16,302,381,600198,732,647,00095%12.191.10%12.170.85%11.961.90%11.641.05%0.60%
2021-01-136,550.036,553.656,457.886,496.91-0.71%18,491,342,000222,962,633,000109%12.06-1.67%12.061.75%11.740.58%11.511.64%0.44%
2021-01-126,425.816,543.236,425.816,543.231.36%16,231,123,700199,048,531,000101%12.263.11%11.863.28%11.671.13%11.331.21%0.10%
2021-01-116,557.456,572.856,419.736,455.40-1.56%18,325,727,100217,940,400,000112%11.893.84%11.480.50%11.541.00%11.191.06%-0.10%
2021-01-086,541.566,598.386,484.406,557.600.30%18,083,742,900207,113,828,000111%11.452.99%11.42-0.27%11.430.89%11.080.24%-0.22%
2021-01-076,523.686,567.276,467.446,538.120.15%19,713,564,100219,238,807,000122%11.12-5.16%11.45-0.61%11.330.42%11.05-0.33%-0.23%
2021-01-066,549.736,569.206,472.746,528.14-0.18%17,852,108,600209,333,368,000120%11.731.60%11.522.27%11.282.90%11.090.40%-0.14%
2021-01-056,470.256,539.736,452.526,539.730.88%19,672,629,200227,033,006,000132%11.542.02%11.272.38%10.961.67%11.040.22%-0.16%
2021-01-046,395.616,501.596,359.086,482.791.82%18,662,120,900211,126,912,000128%11.313.98%11.014.19%10.781.41%11.020.62%-0.11%
2020-12-316,282.966,370.576,281.016,367.111.56%16,019,408,600174,289,319,000111%10.881.32%10.560.42%10.63-0.55%10.95-0.09%-0.16%
2020-12-306,196.456,289.276,188.596,269.251.12%13,804,167,300148,227,836,00096%10.746.55%10.520.14%10.69-1.50%10.96-0.56%-0.04%
2020-12-296,240.746,280.046,196.416,199.85-0.71%15,447,603,200155,674,659,000104%10.08-6.46%10.50-3.64%10.85-2.56%11.02-1.80%0.16%
2020-12-286,283.786,288.246,219.096,244.48-0.54%14,896,021,400160,495,559,000110%10.770.73%10.90-2.43%11.14-1.31%11.22-0.75%0.52%
2020-12-256,190.996,284.596,186.036,278.501.18%13,447,826,700143,831,770,000101%10.70-4.97%11.17-2.03%11.29-0.04%11.31-0.12%0.79%
2020-12-246,308.486,308.486,202.406,205.22-1.62%13,122,165,300147,688,967,000103%11.26-2.49%11.40-0.65%11.290.47%11.320.13%0.90%
2020-12-236,255.356,330.606,242.626,307.600.92%14,404,432,300166,258,561,000119%11.541.26%11.482.36%11.240.26%11.310.54%0.96%
2020-12-226,372.886,378.506,241.566,250.06-2.32%15,131,061,800172,456,514,000126%11.40-0.86%11.211.36%11.21-1.06%11.250.20%0.98%
2020-12-216,302.266,401.556,293.926,398.601.70%13,634,782,200156,761,703,000119%11.507.52%11.060.42%11.33-0.08%11.220.69%1.09%
2020-12-186,310.166,332.536,269.216,291.92-0.27%12,862,228,800137,531,406,000107%10.69-2.52%11.02-4.26%11.34-0.21%11.150.19%1.17%
2020-12-176,225.086,312.016,184.546,308.901.18%12,770,274,400140,083,143,000109%10.97-4.56%11.51-2.18%11.36-0.29%11.131.12%1.21%
2020-12-166,268.216,271.036,219.096,235.44-0.48%9,928,395,000114,108,041,00088%11.49-5.94%11.762.56%11.390.94%11.001.44%1.13%
2020-12-156,250.106,276.586,228.686,265.580.10%9,798,099,400119,718,560,00089%12.225.40%11.473.02%11.291.54%10.851.80%1.02%
2020-12-146,207.836,260.616,176.546,259.020.80%10,687,714,900123,900,782,00090%11.597.19%11.131.69%11.121.36%10.651.88%0.87%
2020-12-116,328.836,340.396,163.416,209.430.00%13,264,160,600143,457,072,000102%10.82-2.30%10.95-1.22%10.970.62%10.461.01%0.66%