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
2020-11-256,489.266,489.726,350.376,350.37-1.93%15,381,310,600156,624,910,000115%10.185.46%9.711.36%9.741.07%9.90-0.05%-1.13%
2020-11-246,472.756,495.146,454.676,475.190.03%15,406,296,500148,759,536,000111%9.663.21%9.58-0.30%9.63-0.36%9.91-1.44%-1.26%
2020-11-236,435.926,516.246,407.066,472.930.78%18,192,566,800170,218,077,000127%9.36-4.54%9.61-1.50%9.67-1.27%10.05-2.00%-1.19%
2020-11-206,354.796,429.876,351.316,422.990.98%13,066,764,500128,065,403,00095%9.800.24%9.76-0.14%9.79-1.25%10.26-1.21%-1.06%
2020-11-196,328.086,370.186,293.566,360.600.31%12,380,484,500121,059,610,00090%9.780.93%9.77-0.27%9.92-1.77%10.38-1.24%-0.99%
2020-11-186,333.456,382.506,314.316,341.010.06%13,398,246,200129,795,858,00095%9.69-1.52%9.80-2.47%10.10-1.25%10.51-1.62%-0.88%
2020-11-176,380.776,380.776,300.576,336.94-0.79%14,127,431,800138,972,384,000104%9.84-0.21%10.04-3.06%10.22-2.52%10.68-1.16%-0.72%
2020-11-166,319.706,387.426,294.296,387.371.27%13,367,733,000131,781,936,000100%9.86-6.51%10.36-1.59%10.49-2.26%10.81-1.20%-0.62%
2020-11-136,304.466,319.416,248.366,306.97-0.13%10,711,632,200112,943,608,00086%10.54-2.48%10.53-1.57%10.73-0.96%10.94-0.62%-0.50%
2020-11-126,305.076,341.006,285.296,315.490.33%10,468,068,700113,184,125,00085%10.815.13%10.70-0.58%10.84-0.55%11.01-0.75%-0.42%
2020-11-116,356.376,375.246,292.846,294.61-1.23%13,072,808,100134,439,038,000102%10.28-6.40%10.76-2.32%10.90-2.13%11.09-1.41%-0.24%
2020-11-106,434.436,435.416,339.296,373.09-0.76%14,192,893,200155,931,472,000121%10.990.43%11.01-0.47%11.13-0.09%11.25-0.65%-0.04%
2020-11-096,337.446,452.916,337.446,421.651.91%16,002,788,200175,071,790,000143%10.94-1.78%11.06-1.98%11.14-0.40%11.32-0.74%0.02%
2020-11-066,366.196,366.196,254.096,301.25-0.80%11,824,421,100131,702,114,000116%11.14-0.18%11.290.38%11.19-0.27%11.41-0.48%0.14%
2020-11-056,294.616,358.446,273.316,351.981.89%11,884,321,500132,602,149,000121%11.16-4.19%11.250.24%11.22-1.13%11.46-0.20%0.20%
2020-11-046,246.646,256.076,181.106,234.16-0.12%9,292,974,500108,226,614,000102%11.655.98%11.220.91%11.35-0.42%11.49-0.01%0.24%
2020-11-036,175.166,245.566,155.736,241.771.61%10,544,003,600115,863,062,000110%10.99-0.79%11.12-2.28%11.39-1.35%11.49-0.16%0.27%
2020-11-026,119.456,162.286,095.806,143.120.52%11,175,637,900123,794,414,000120%11.08-1.79%11.38-2.44%11.55-1.12%11.50-0.02%0.28%
2020-10-306,272.936,274.626,103.896,111.48-2.30%11,212,236,000126,461,003,000124%11.28-4.86%11.66-1.79%11.68-0.90%11.510.20%0.32%
2020-10-296,168.916,287.656,159.146,255.190.15%9,258,748,300109,761,287,000109%11.86-0.75%11.870.61%11.791.05%11.481.07%0.41%
2020-10-286,221.746,254.726,164.246,246.000.40%8,713,088,800104,079,229,000103%11.951.09%11.800.89%11.660.52%11.360.61%0.27%
2020-10-276,187.476,227.846,168.976,221.340.11%7,558,651,60089,315,874,00086%11.821.72%11.701.61%11.601.33%11.29-0.04%0.33%
2020-10-266,195.356,239.726,127.386,214.380.02%7,339,295,60085,255,067,00079%11.62-0.39%11.51-0.21%11.451.04%11.300.44%0.44%
2020-10-236,312.016,362.436,202.536,213.26-1.64%8,056,509,00093,954,362,00081%11.663.33%11.541.74%11.331.06%11.250.09%0.53%
2020-10-226,331.806,334.546,256.236,317.14-0.52%8,572,472,90096,745,753,00082%11.29-3.28%11.340.77%11.220.94%11.240.21%0.62%
2020-10-216,426.196,426.516,323.446,350.01-1.14%8,751,225,500102,120,929,00087%11.675.51%11.251.78%11.110.55%11.220.30%0.70%
2020-10-206,349.646,423.166,324.396,423.111.02%8,618,922,40095,327,323,00082%11.06-0.02%11.060.81%11.05-1.15%11.18-0.03%0.75%
2020-10-196,466.576,483.516,346.266,358.32-1.09%10,366,836,300114,682,883,00099%11.060.15%10.97-0.69%11.18-0.05%11.180.35%0.86%
2020-10-166,456.746,473.636,388.656,428.68-0.49%9,873,202,200109,046,535,00096%11.052.24%11.04-1.86%11.18-0.65%11.151.07%0.95%
2020-10-156,511.076,518.556,456.776,460.040.00%10,700,425,200115,595,909,000102%10.80-4.03%11.25-0.66%11.26-0.43%11.03-0.33%1.10%