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
2021-12-0314,772.6714,892.0514,767.4514,892.050.86%14,814,961,600295,054,620,00097%19.927.16%19.09-1.00%19.740.62%19.651.03%0.37%
2021-12-0214,769.6914,834.7914,740.2414,765.56-0.19%15,827,883,700294,178,941,00096%18.59-1.21%19.28-4.03%19.62-0.73%19.450.11%0.23%
2021-12-0114,794.3714,824.8114,724.7214,794.25-0.01%14,966,095,800281,552,830,00092%18.81-8.18%20.09-0.88%19.76-0.88%19.43-0.45%0.09%
2021-11-3014,854.5214,870.2314,712.8214,795.73-0.10%15,045,574,300308,255,835,000101%20.49-2.55%20.272.17%19.941.53%19.520.63%0.17%
2021-11-2914,635.4814,825.4314,633.0614,810.200.22%14,193,409,300298,391,908,00098%21.028.96%19.842.18%19.640.36%19.390.74%0.09%
2021-11-2614,802.0214,862.9314,745.5914,777.17-0.34%14,266,901,400275,258,816,00090%19.290.38%19.420.45%19.571.40%19.250.76%-0.05%
2021-11-2514,884.8514,897.1814,819.6814,827.95-0.40%14,512,249,300278,937,245,00091%19.22-2.40%19.33-2.09%19.300.85%19.110.60%-0.31%
2021-11-2414,908.9714,942.9614,864.8914,887.60-0.12%16,551,398,200325,971,421,000105%19.693.26%19.742.88%19.140.05%18.990.22%-0.46%
2021-11-2314,929.2414,954.8514,874.4314,905.13-0.37%17,044,686,000325,080,994,000106%19.07-6.74%19.191.18%19.13-0.17%18.95-0.27%0.04%
2021-11-2214,778.5814,961.7914,776.0414,960.661.41%17,345,742,200354,742,776,000118%20.4513.56%18.971.74%19.161.23%19.000.34%0.04%
2021-11-1914,569.9314,761.5314,552.6714,752.491.19%16,736,754,900301,420,281,000102%18.01-1.84%18.65-2.31%18.930.13%18.94-0.41%0.36%
2021-11-1814,685.7914,685.7914,555.2214,579.17-0.90%15,494,059,000284,259,318,00096%18.35-7.11%19.09-1.91%18.900.30%19.01-1.24%0.40%
2021-11-1714,646.6614,711.1814,596.8914,711.180.67%13,799,648,100272,538,024,00091%19.752.70%19.463.31%18.840.35%19.250.28%0.63%
2021-11-1614,626.8714,736.3714,597.0414,613.97-0.15%15,830,461,000304,422,998,000101%19.23-1.04%18.841.99%18.78-0.36%19.20-0.15%0.61%
2021-11-1514,724.3414,732.0514,578.2314,636.39-0.47%15,954,604,500310,035,104,000102%19.438.65%18.470.26%18.85-0.55%19.23-0.61%0.64%
2021-11-1214,708.6014,732.3514,646.4914,705.370.04%16,595,740,200296,811,142,00097%17.89-1.35%18.42-2.99%18.95-0.94%19.34-1.90%0.74%
2021-11-1114,497.9814,708.1214,479.3714,699.741.27%17,048,742,600309,081,705,000100%18.13-6.09%18.99-3.48%19.13-2.81%19.72-0.87%1.43%
2021-11-1014,521.7214,536.6314,302.8014,515.88-0.38%15,569,309,700300,571,027,00097%19.31-2.01%19.671.18%19.680.13%19.895.23%1.56%
2021-11-0914,538.6214,581.4214,463.7714,571.930.43%13,541,925,800266,770,557,00078%19.70-1.68%19.44-1.81%19.660.24%18.90-0.31%0.72%
2021-11-0814,451.5914,532.7214,400.8414,508.860.32%14,652,152,300293,584,520,00085%20.046.97%19.801.43%19.61-0.57%18.963.59%0.88%
2021-11-0514,536.6014,623.4814,462.5914,462.62-0.64%17,101,515,100320,332,056,00086%18.73-10.02%19.52-1.38%19.72-2.85%18.30-0.03%0.26%
2021-11-0414,440.2214,557.9414,420.1414,555.271.30%14,653,435,200305,024,714,00083%20.828.68%19.800.28%20.301.06%18.311.08%0.27%
2021-11-0314,365.2114,458.6214,287.3414,367.78-0.07%14,636,124,900280,331,726,00078%19.15-1.67%19.74-3.65%20.099.39%18.110.07%0.14%
2021-11-0214,476.9014,558.3614,248.0014,377.27-0.69%17,455,793,000340,016,078,00095%19.48-5.08%20.49-0.55%18.36-0.52%18.100.11%0.19%
2021-11-0114,393.5814,569.2314,344.4814,476.530.17%16,841,689,500345,614,563,00098%20.52-5.07%20.6017.26%18.466.34%18.080.43%0.21%
2021-10-2914,242.6814,457.4414,199.5914,451.381.45%15,089,460,100326,200,368,00094%21.629.78%17.571.66%17.362.08%18.004.96%0.20%
2021-10-2814,350.9114,407.6614,188.2914,244.82-1.03%15,392,090,200303,097,781,00082%19.6929.43%17.286.31%17.011.29%17.150.48%-0.70%
2021-10-2714,510.4514,510.4514,348.0514,393.51-1.09%39,832,512,800606,050,316,000168%15.22-25.20%16.26-6.91%16.79-5.69%17.07-3.19%-0.61%
2021-10-2614,658.9914,682.4314,531.4814,552.82-0.30%14,812,016,400301,298,512,00092%20.3429.29%17.463.05%17.800.82%17.631.30%-0.17%
2021-10-2514,491.3514,599.0014,452.8814,596.720.00%36,280,331,400570,790,030,000177%15.73-16.70%16.95-9.37%17.66-7.70%17.41-2.60%-0.31%