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
2020-09-176,345.676,416.016,291.636,367.020.21%11,895,968,100123,682,499,00090%10.404.78%10.171.70%9.935.76%9.51-0.43%-1.37%
2020-09-166,379.526,387.776,321.576,353.84-0.53%11,337,988,700112,504,426,00080%9.92-2.37%10.002.23%9.394.80%9.55-0.94%-1.30%
2020-09-156,351.046,388.136,328.546,387.880.58%11,518,415,400117,077,084,00080%10.162.58%9.788.14%8.961.42%9.64-0.90%-1.18%
2020-09-146,350.366,381.186,297.906,351.240.62%13,050,227,700129,303,971,00087%9.916.73%9.046.97%8.83-2.08%9.73-1.26%-1.08%
2020-09-116,209.796,319.676,209.796,311.971.23%12,462,919,400115,690,881,00076%9.2812.55%8.45-0.33%9.02-2.03%9.85-1.49%-0.87%
2020-09-106,404.666,414.966,219.646,235.57-1.79%18,104,949,700149,335,341,00096%8.251.27%8.48-8.02%9.21-4.92%10.00-2.85%-0.66%
2020-09-096,455.316,471.486,319.276,349.22-2.70%21,691,635,100176,688,525,000114%8.15-11.36%9.22-8.89%9.68-6.49%10.29-3.81%-0.32%
2020-09-086,493.776,543.006,432.956,525.100.71%16,123,031,800148,148,726,00096%9.19-14.51%10.12-5.06%10.35-3.85%10.70-1.63%0.05%
2020-09-076,619.906,669.396,459.106,478.81-2.11%15,558,174,800167,216,214,000107%10.752.01%10.660.00%10.77-0.74%10.88-0.28%0.17%
2020-09-046,545.896,631.036,538.496,618.58-0.66%12,535,846,200132,077,387,00085%10.54-1.23%10.66-1.73%10.85-0.74%10.91-0.12%0.10%
2020-09-036,715.106,732.676,638.456,662.25-0.82%14,211,033,500151,591,728,00096%10.67-0.80%10.85-1.40%10.93-0.51%10.920.32%0.03%
2020-09-026,725.696,742.556,647.036,717.560.11%14,956,254,800160,818,470,000102%10.75-3.65%11.00-0.73%10.99-0.66%10.890.26%-0.13%
2020-09-016,667.176,710.466,637.636,710.460.63%12,563,249,000140,204,446,00086%11.160.47%11.080.58%11.060.71%10.860.04%-0.27%
2020-08-316,719.296,765.896,667.686,668.43-0.34%15,602,438,500173,312,514,000102%11.111.16%11.020.05%10.980.14%10.850.86%-0.34%
2020-08-286,571.906,695.366,553.926,691.211.71%14,194,959,300155,878,612,00090%10.980.30%11.010.70%10.970.50%10.760.62%-0.55%
2020-08-276,538.146,585.726,486.756,578.790.81%12,983,619,800142,139,980,00082%10.95-1.32%10.94-0.28%10.911.13%10.700.56%-0.70%
2020-08-266,650.456,660.766,501.246,525.88-1.90%15,373,477,100170,546,093,00097%11.093.12%10.971.19%10.791.05%10.64-0.10%-0.87%
2020-08-256,698.126,734.446,631.696,652.55-0.54%14,709,813,000158,243,102,00088%10.76-2.59%10.841.32%10.68-0.61%10.65-0.51%-0.91%
2020-08-246,667.306,702.756,589.936,688.960.68%14,302,035,400157,948,513,00086%11.043.11%10.701.40%10.741.40%10.70-0.95%-0.90%
2020-08-216,628.906,686.026,589.206,643.940.76%14,296,349,300153,128,201,00081%10.713.32%10.55-1.16%10.600.69%10.80-0.78%-0.77%
2020-08-206,622.016,672.496,570.696,593.79-1.09%15,764,625,800163,429,359,00083%10.37-1.97%10.670.41%10.520.13%10.89-1.26%-0.67%
2020-08-196,782.596,782.596,661.996,666.27-1.81%19,430,913,600205,475,856,000101%10.58-4.09%10.630.77%10.51-1.04%11.03-1.13%-0.52%
2020-08-186,747.616,811.566,737.536,789.400.66%18,916,617,500208,576,359,000102%11.037.00%10.552.46%10.62-0.39%11.15-0.66%-0.34%
2020-08-176,646.546,752.326,614.186,744.551.83%20,140,735,700207,540,651,00099%10.310.22%10.29-2.79%10.66-3.26%11.23-1.28%-0.22%
2020-08-146,542.606,629.516,506.036,623.561.08%15,687,598,800161,300,613,00076%10.28-0.11%10.59-2.94%11.02-2.11%11.37-0.94%0.01%
2020-08-136,552.376,592.126,518.426,552.660.37%16,206,051,500166,812,246,00077%10.29-7.51%10.91-4.76%11.26-2.36%11.48-1.12%0.16%
2020-08-126,580.016,599.666,395.016,528.40-1.10%17,788,904,500197,969,437,00089%11.13-1.07%11.46-1.06%11.53-1.09%11.61-0.48%0.36%
2020-08-116,727.776,756.856,594.986,600.85-1.85%18,084,577,100203,427,778,00092%11.25-6.24%11.58-1.36%11.66-0.72%11.67-0.38%0.38%
2020-08-106,666.566,768.876,651.746,725.300.54%17,535,322,700210,390,908,00097%12.004.27%11.740.51%11.740.58%11.710.35%0.40%
2020-08-076,743.296,755.536,578.676,688.880.00%19,812,821,400227,976,664,000108%11.51-1.98%11.68-0.55%11.67-0.09%11.670.24%0.38%