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
2022-08-1712,481.7112,611.4912,391.4512,595.461.01%15,450,268,600280,653,290,000111%18.17-2.74%18.791.80%18.43-2.47%19.19-0.55%0.61%
2022-08-1612,470.6512,553.6912,441.9612,470.110.08%13,304,203,400248,489,251,00098%18.68-4.87%18.460.07%18.89-1.51%19.301.23%0.73%
2022-08-1512,392.5012,531.7712,386.1612,460.220.33%13,212,573,700259,389,793,00099%19.6314.51%18.44-1.51%19.18-0.61%19.07-0.08%0.51%
2022-08-1212,453.4012,493.7812,417.4912,419.39-0.44%14,064,824,800241,128,274,00092%17.14-7.90%18.73-5.29%19.30-2.57%19.08-0.59%0.55%
2022-08-1112,287.8012,475.1712,231.0812,474.032.05%15,204,364,700283,011,515,000107%18.61-10.32%19.77-3.31%19.81-1.43%19.200.76%0.56%
2022-08-1012,302.5712,347.1512,166.2312,223.51-0.87%11,821,659,400245,382,238,00094%20.762.35%20.452.24%20.101.86%19.051.38%0.34%
2022-08-0912,277.4412,333.3812,235.8312,331.090.24%11,678,225,200236,849,219,00092%20.28-0.13%20.000.86%19.734.09%18.790.87%0.12%
2022-08-0812,239.8712,304.2312,219.0212,302.150.27%12,121,028,700246,146,692,00096%20.314.25%19.832.23%18.960.39%18.631.47%-0.08%
2022-08-0512,088.6512,275.9612,051.4012,269.211.69%13,382,436,500260,675,338,000103%19.48-1.29%19.405.22%18.881.23%18.360.72%-0.37%
2022-08-0412,055.3512,103.3811,926.5112,065.220.69%11,370,526,300224,381,929,00089%19.733.48%18.43-0.38%18.652.34%18.230.93%-0.57%
2022-08-0312,148.2412,294.8811,946.4611,982.26-1.14%15,140,236,000288,740,247,000114%19.0711.57%18.501.41%18.231.38%18.060.60%-0.83%
2022-08-0212,260.4512,273.3712,008.1712,120.02-2.37%18,228,422,900311,602,144,000125%17.09-13.59%18.25-0.87%17.98-1.70%17.95-0.92%-0.98%
2022-08-0112,243.3312,420.2312,158.8512,413.871.20%13,391,344,000264,915,854,000108%19.788.23%18.413.51%18.292.78%18.120.26%-0.99%
2022-07-2912,439.4112,460.1912,245.2112,266.92-1.30%14,476,095,800264,614,974,000107%18.285.57%17.780.07%17.790.22%18.07-0.44%-1.14%
2022-07-2812,467.7612,550.9012,407.0712,428.720.23%15,187,482,900262,972,599,000105%17.32-2.59%17.77-0.16%17.75-0.62%18.15-1.53%-1.18%
2022-07-2712,383.0512,439.2212,331.7012,399.69-0.07%11,963,845,200212,661,543,00084%17.78-3.24%17.80-0.71%17.87-0.35%18.43-0.80%-1.03%
2022-07-2612,308.7412,453.1112,266.8412,408.560.95%11,484,257,900210,971,239,00082%18.376.20%17.931.00%17.93-0.17%18.58-1.12%-0.94%
2022-07-2512,386.5512,414.0712,251.0812,291.59-0.83%12,556,084,800217,195,132,00082%17.30-4.65%17.75-1.37%17.96-2.06%18.79-1.36%-0.78%
2022-07-2212,501.3412,553.2712,289.2012,394.02-0.49%13,004,350,600235,915,108,00086%18.142.00%18.00-0.56%18.34-0.91%19.05-1.36%-0.67%
2022-07-2112,543.5812,601.0012,455.1912,455.19-0.94%14,724,564,100261,869,982,00093%17.79-1.65%18.10-2.64%18.50-2.28%19.32-1.64%-0.51%
2022-07-2012,551.4312,625.6312,518.4212,573.120.63%13,626,388,900246,415,784,00086%18.08-1.95%18.59-1.48%18.93-1.23%19.64-0.88%-0.26%
2022-07-1912,524.5112,569.9512,402.1112,494.77-0.30%13,728,054,300253,185,187,00086%18.44-3.83%18.87-2.44%19.17-2.04%19.81-1.05%-0.12%
2022-07-1812,456.2212,559.0712,304.1212,532.650.98%14,951,929,000286,728,900,00094%19.181.24%19.34-0.27%19.57-0.88%20.02-1.24%0.10%
2022-07-1512,557.1512,687.6712,411.0112,411.01-1.52%16,031,151,800303,659,729,00098%18.94-5.08%19.39-2.78%19.74-2.01%20.27-0.80%0.31%
2022-07-1412,479.2212,695.2012,452.1312,602.780.75%14,260,401,800284,578,845,00092%19.963.22%19.95-0.13%20.15-0.95%20.44-0.01%0.45%
2022-07-1312,441.7212,562.9512,323.2012,508.890.56%14,060,059,800271,836,542,00086%19.33-5.98%19.97-2.44%20.34-0.48%20.440.09%0.67%
2022-07-1212,616.8412,657.4912,396.9112,439.27-1.41%13,761,732,400282,992,138,00087%20.562.67%20.47-0.55%20.44-0.03%20.420.46%0.85%
2022-07-1112,798.4212,798.4212,514.9812,617.23-1.87%14,703,749,800294,518,072,00089%20.03-3.84%20.590.27%20.45-1.53%20.33-0.31%0.92%
2022-07-0812,998.5613,034.4612,848.6312,857.13-0.61%14,738,331,000306,979,047,00091%20.83-0.24%20.530.37%20.760.30%20.390.30%1.07%
2022-07-0712,826.0912,962.9912,732.7012,935.850.00%15,615,974,900326,032,128,00096%20.884.81%20.45-1.21%20.700.83%20.330.85%1.19%