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
2023-01-1111,498.9711,563.7811,424.2511,439.44-0.59%10,274,970,500189,567,042,000100%18.45-4.76%19.13-0.85%19.290.41%18.74-0.20%0.11%
2023-01-1011,455.6011,526.2811,413.9911,506.790.49%10,280,035,200199,123,965,000107%19.37-0.82%19.29-1.13%19.211.01%18.770.31%0.14%
2023-01-0911,411.3711,490.5911,408.6711,450.150.72%11,035,442,000215,530,123,000120%19.532.81%19.512.40%19.021.20%18.720.58%0.15%
2023-01-0611,327.0311,443.4511,314.3511,367.730.32%11,726,570,900222,767,417,000130%19.00-5.05%19.051.09%18.790.78%18.610.42%0.21%
2023-01-0511,136.7711,346.2211,136.7711,332.012.13%11,722,768,300234,552,251,000143%20.0110.87%18.853.56%18.653.21%18.531.46%0.24%
2023-01-0411,099.1511,149.1511,035.7711,095.37-0.20%10,418,038,700187,999,371,000123%18.05-1.64%18.20-0.37%18.07-0.83%18.26-0.60%0.04%
2023-01-0311,003.0511,134.9610,921.4211,117.130.92%10,470,383,600192,103,297,000129%18.350.76%18.271.76%18.22-0.48%18.380.66%0.12%
2022-12-3011,046.0711,071.9311,013.3211,015.990.18%7,455,186,200135,751,109,00092%18.21-0.04%17.95-1.16%18.30-0.35%18.260.24%0.17%
2022-12-2910,971.2711,064.0210,956.9510,996.41-0.13%7,853,863,300143,071,184,00095%18.224.01%18.16-1.06%18.37-0.14%18.21-0.77%0.21%
2022-12-2811,055.0611,061.1910,975.1311,010.53-0.86%9,141,273,600160,099,961,000104%17.51-7.00%18.36-2.17%18.39-0.58%18.35-1.03%0.38%
2022-12-2711,010.9311,115.7711,000.1111,106.501.16%8,227,353,300154,945,875,00099%18.83-0.09%18.760.96%18.50-0.30%18.540.16%0.74%
2022-12-2610,858.3310,996.6410,858.3310,978.991.19%7,717,554,100145,469,500,00091%18.851.43%18.591.81%18.561.92%18.520.43%0.89%
2022-12-2310,811.5710,918.1810,794.1410,849.64-0.25%6,839,946,700127,108,739,00076%18.581.29%18.26-1.06%18.210.80%18.441.14%0.97%
2022-12-2210,976.5711,034.6710,840.3010,876.31-0.33%8,352,702,700153,236,319,00085%18.352.89%18.452.19%18.06-1.38%18.230.69%0.93%
2022-12-2110,966.3111,001.1510,872.2710,912.09-0.34%7,015,235,800125,085,951,00067%17.83-6.74%18.060.12%18.32-1.42%18.10-0.52%0.88%
2022-12-2011,092.8611,092.8610,908.5310,949.12-1.58%7,863,504,500150,346,066,00076%19.129.97%18.04-0.98%18.580.54%18.200.23%1.02%
2022-12-1911,286.6611,329.5611,083.8511,124.70-1.51%10,080,823,700175,256,341,00085%17.39-2.45%18.21-3.41%18.48-0.75%18.161.13%1.10%
2022-12-1611,289.5211,327.2711,234.6211,295.03-0.56%9,074,860,900161,725,822,00075%17.82-8.63%18.86-1.10%18.621.46%17.950.66%0.93%
2022-12-1511,306.7911,371.1811,269.6111,358.110.32%9,223,272,200179,903,592,00082%19.511.58%19.072.56%18.352.27%17.840.95%0.78%
2022-12-1411,341.9611,375.2211,298.4311,321.81-0.02%9,890,101,100189,913,218,00083%19.203.64%18.594.22%17.950.20%17.672.57%0.67%
2022-12-1311,398.8411,400.0111,312.1011,323.70-0.66%10,050,743,400186,215,111,00080%18.532.13%17.842.11%17.91-0.02%17.231.63%0.23%
2022-12-1211,453.2611,457.0911,392.8911,399.13-0.89%12,018,282,200218,011,194,00092%18.145.92%17.47-1.21%17.912.56%16.951.18%-0.06%
2022-12-0911,397.1011,511.3211,360.1511,501.580.98%14,850,747,400254,341,927,000110%17.13-0.51%17.68-2.56%17.470.43%16.750.81%-0.23%
2022-12-0811,403.1911,429.7711,343.5711,389.79-0.25%11,595,429,400199,610,147,00090%17.22-8.12%18.152.79%17.39-0.25%16.620.13%-0.38%
2022-12-0711,365.9811,504.3911,358.6811,418.760.17%13,001,227,900243,593,697,000111%18.741.92%17.663.76%17.444.77%16.590.93%-0.39%
2022-12-0611,278.4811,465.4111,264.4711,398.820.67%13,501,062,500248,207,516,000117%18.3813.92%17.021.61%16.643.36%16.441.02%-0.49%
2022-12-0511,292.3411,338.8611,250.6211,323.350.92%15,760,001,100254,327,620,000123%16.14-2.88%16.752.89%16.100.37%16.28-0.64%-0.68%
2022-12-0211,238.4411,312.3211,206.7811,219.79-0.39%11,670,434,700193,911,277,00096%16.62-4.81%16.281.99%16.041.10%16.38-0.78%-0.69%
2022-12-0111,282.4611,350.4811,262.8111,264.161.40%15,684,701,600273,769,886,000133%17.4617.84%15.963.98%15.871.43%16.51-0.18%-0.74%
2022-11-3011,071.3111,140.5011,044.0311,108.500.00%15,348,418,000227,349,710,000113%14.81-4.89%15.35-1.79%15.64-3.36%16.54-1.86%-0.79%