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:
深圳成份指数( 399001.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
2021-09-1714,224.6114,383.6214,136.4714,359.360.71%18,874,814,300334,104,647,00080%17.70-0.23%17.940.36%17.701.20%16.363.75%-0.97%
2021-09-1614,527.1014,550.3114,258.1314,258.13-1.91%20,867,914,400370,226,212,00079%17.74-3.59%17.881.09%17.492.01%15.77-0.04%-2.18%
2021-09-1514,590.8014,602.3414,476.1914,536.31-0.61%18,960,549,100348,918,556,00075%18.404.84%17.693.07%17.1511.65%15.78-0.19%-2.29%
2021-09-1414,699.2214,844.2614,589.7214,626.08-0.54%22,082,627,100387,621,517,00081%17.552.06%17.162.96%15.360.36%15.81-0.52%-2.38%
2021-09-1314,776.8214,833.8814,648.7814,705.83-0.45%21,916,394,700376,917,738,00079%17.202.66%16.6714.69%15.30-0.99%15.89-1.70%-2.39%
2021-09-1014,673.4514,811.5114,645.2614,771.870.50%23,738,110,700397,672,582,00082%16.754.32%14.53-0.34%15.464.54%16.16-0.81%-2.20%
2021-09-0914,666.0514,716.7314,547.0714,698.530.07%22,625,484,300363,312,517,00076%16.0622.56%14.58-2.99%14.78-1.25%16.30-1.21%-2.25%
2021-09-0814,706.8814,789.0914,630.5014,688.08-0.10%61,092,361,000800,435,748,000169%13.10-23.88%15.03-3.03%14.97-7.97%16.50-6.14%-1.50%
2021-09-0714,543.8414,724.6314,483.5514,702.901.07%21,612,152,900372,018,736,00087%17.21-5.65%15.50-0.71%16.27-1.37%17.58-1.63%-0.91%
2021-09-0614,184.4214,567.1414,145.6314,546.602.59%21,996,320,600401,293,117,00094%18.2431.53%15.61-0.30%16.49-2.39%17.87-1.26%-0.81%
2021-09-0314,295.5614,302.9014,118.7314,179.86-0.68%59,786,332,800829,276,450,000197%13.87-22.18%15.66-14.48%16.90-11.09%18.09-8.26%-0.67%
2021-09-0214,294.5414,348.8214,226.4214,277.34-0.26%20,822,453,400371,165,849,00099%17.83-2.17%18.31-5.50%19.01-1.45%19.72-1.16%0.11%
2021-09-0114,336.0714,418.6114,058.2514,314.09-0.10%24,096,387,100439,055,012,000118%18.22-3.63%19.37-1.85%19.29-1.82%19.96-1.13%0.10%
2021-08-3114,407.9414,418.2614,157.5514,328.38-0.66%20,321,991,200384,229,188,000107%18.91-10.62%19.74-0.66%19.64-2.20%20.18-0.61%0.05%
2021-08-3014,482.9714,546.7414,339.3814,423.37-0.09%20,894,363,100441,992,030,000124%21.1511.08%19.872.82%20.08-0.12%20.310.19%-0.02%
2021-08-2714,382.1814,537.1514,366.1514,436.900.15%18,258,552,300347,707,222,000101%19.04-0.87%19.33-3.46%20.11-2.42%20.27-1.25%-0.14%
2021-08-2614,701.9214,701.9214,409.8814,415.46-1.92%17,812,606,400342,222,678,00099%19.21-2.75%20.02-3.79%20.61-0.79%20.536.28%-0.06%
2021-08-2514,657.6514,697.5014,562.8214,697.500.23%16,513,612,300326,248,680,00084%19.76-6.31%20.81-2.64%20.77-0.12%19.31-0.23%-1.48%
2021-08-2414,558.9614,710.0114,496.8914,663.550.88%17,493,418,500368,871,808,00094%21.09-2.17%21.371.80%20.791.17%19.36-0.69%-1.47%
2021-08-2314,296.9514,558.4714,260.0814,535.881.98%16,619,713,500358,227,057,00091%21.550.30%20.992.74%20.550.55%19.490.21%-0.58%
2021-08-2014,376.9014,448.9214,100.9214,253.53-1.61%16,580,325,300356,293,604,00090%21.497.80%20.432.61%20.44-0.03%19.45-0.48%-0.60%
2021-08-1914,456.1814,570.6314,357.7314,487.360.23%16,577,664,000330,461,473,00083%19.930.32%19.92-1.70%20.4511.90%19.55-1.27%-0.43%
2021-08-1814,371.8214,500.1414,284.8514,454.110.72%16,332,462,200324,526,102,00081%19.87-0.34%20.26-2.61%18.27-0.40%19.80-1.66%-0.24%
2021-08-1714,696.1914,750.9314,308.6314,350.65-2.33%17,612,144,000351,150,982,00086%19.94-5.12%20.8018.17%18.35-2.12%20.13-1.28%0.00%
2021-08-1614,756.4814,800.2214,660.0814,693.74-0.71%15,976,292,400335,731,558,00080%21.01-2.32%17.600.53%18.74-0.13%20.39-1.05%0.22%
2021-08-1314,839.5114,994.6114,717.6714,799.03-0.69%16,683,757,100358,899,934,00083%21.5141.28%17.51-1.48%18.77-0.79%20.61-0.40%0.44%
2021-08-1214,972.4915,037.5814,857.9114,901.97-0.79%50,351,515,100766,707,399,000176%15.23-24.77%17.78-16.49%18.92-13.57%20.69-7.93%0.56%
2021-08-1115,048.8715,101.1314,969.0815,021.17-0.24%17,714,555,000358,557,572,00090%20.24-10.77%21.29-3.72%21.89-3.33%22.47-0.12%1.46%
2021-08-1014,919.5215,057.5914,863.0815,057.590.78%17,239,590,500391,078,149,00098%22.698.20%22.11-0.37%22.64-0.08%22.508.18%1.46%
2021-08-0914,738.3714,980.1514,682.9414,941.440.00%17,639,805,200369,827,980,00083%20.97-7.83%22.19-4.45%22.66-1.89%20.80-0.03%0.70%