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
2022-05-2311,468.8111,475.1811,343.2111,447.95-0.06%13,946,086,100217,948,232,000105%15.63-0.03%15.57-0.63%15.860.94%15.620.41%1.66%
2022-05-2011,311.8111,454.5311,292.1411,454.531.82%15,498,082,200242,262,504,000120%15.631.36%15.67-2.42%15.720.65%15.560.53%1.57%
2022-05-1911,035.9611,250.0611,019.0811,250.060.37%12,606,141,400194,415,014,00099%15.42-3.49%16.061.26%15.610.49%15.47-1.20%1.46%
2022-05-1811,249.2811,300.2211,151.2211,208.08-0.20%11,610,233,300185,522,052,00092%15.98-5.01%15.861.88%15.54-0.82%15.66-0.34%1.69%
2022-05-1711,095.4011,230.7411,059.8311,230.161.23%11,528,481,300193,933,731,00092%16.8213.18%15.563.81%15.671.85%15.720.50%1.80%
2022-05-1611,251.2711,296.0011,067.0611,093.37-0.60%12,656,573,100188,109,730,00088%14.86-1.47%14.99-3.83%15.38-0.10%15.64-0.10%1.71%
2022-05-1311,167.5911,204.5511,044.4611,159.790.59%11,749,912,300177,239,573,00080%15.080.29%15.59-0.16%15.400.33%15.659.31%1.75%
2022-05-1211,029.3411,173.0211,006.3211,094.87-0.13%12,236,703,300184,056,990,00074%15.04-7.90%15.620.15%15.35-2.68%14.320.45%0.12%
2022-05-1110,921.0311,334.7610,917.1011,109.481.80%17,101,860,100279,292,512,000111%16.337.17%15.594.00%15.770.04%14.261.03%-0.06%
2022-05-1010,601.4010,938.5810,560.7810,912.741.37%13,795,978,200210,217,720,00087%15.242.56%14.99-4.57%15.76-0.79%14.116.07%0.45%
2022-05-0910,743.0310,867.6110,698.6710,765.63-0.41%10,626,920,100157,895,941,00059%14.860.17%15.71-2.69%15.890.06%13.30-0.58%-0.71%
2022-05-0610,775.3110,913.6910,748.8710,809.88-2.14%12,601,264,200186,920,775,00069%14.83-13.09%16.14-1.67%15.8816.10%13.38-0.51%-0.59%
2022-05-0510,928.6811,146.0210,897.2611,046.380.23%14,744,205,200251,642,605,00092%17.074.63%16.424.00%13.682.97%13.451.13%0.05%
2022-04-2910,719.4511,029.9410,631.1411,021.443.69%16,738,119,900273,035,626,000103%16.312.83%15.7927.27%13.282.11%13.300.73%-0.08%
2022-04-2810,607.7910,743.1710,498.6610,628.92-0.23%14,178,512,600224,908,670,00086%15.864.48%12.402.26%13.018.88%13.20-0.45%-0.20%
2022-04-2710,090.9810,652.9310,087.5310,652.904.37%16,509,714,500250,660,707,00096%15.1848.66%12.131.60%11.950.25%13.260.30%-0.11%
2022-04-2610,401.9910,548.9610,181.1710,206.64-1.66%43,356,638,800442,820,890,000173%10.21-27.93%11.94-2.54%11.92-9.76%13.23-6.96%-0.17%
2022-04-2510,840.3610,866.6410,379.0610,379.28-6.08%15,980,811,400226,462,751,00097%14.17-6.38%12.25-1.77%13.20-0.89%14.22-1.30%0.48%
2022-04-2211,016.6811,151.6610,896.9211,051.70-0.29%12,212,963,100184,873,309,00079%15.1441.31%12.47-1.23%13.32-0.72%14.406.10%0.60%
2022-04-2111,328.7111,429.7811,038.3811,084.28-2.70%42,925,153,500459,812,618,000172%10.71-32.26%12.63-19.81%13.42-15.80%13.57-5.53%-0.65%
2022-04-2011,619.7411,641.4511,360.0811,392.23-2.07%12,833,152,900202,938,297,00083%15.81-1.53%15.740.72%15.941.00%14.370.64%-0.20%
2022-04-1911,691.7611,771.5511,584.2411,633.32-0.50%12,005,928,400192,799,600,00078%16.064.54%15.63-1.93%15.780.82%14.285.87%-0.43%
2022-04-1811,557.5211,710.8411,459.8411,691.470.37%12,253,621,800188,226,260,00067%15.36-0.92%15.940.74%15.65-1.08%13.49-0.19%-1.98%
2022-04-1511,626.0511,737.7911,552.7811,648.57-0.56%14,347,931,100222,454,491,00078%15.50-8.48%15.820.22%15.8215.33%13.51-0.46%-2.30%
2022-04-1411,662.5911,787.1211,587.8711,714.621.27%13,243,782,900224,365,088,00079%16.9412.51%15.791.32%13.722.42%13.570.43%-2.43%
2022-04-1311,669.0811,744.2511,568.1711,568.17-1.60%13,446,880,100202,464,250,00072%15.06-2.27%15.5820.65%13.390.33%13.52-0.31%-2.51%
2022-04-1211,523.2811,756.3811,439.5911,756.382.05%14,435,354,800222,393,138,00079%15.41-5.07%12.911.54%13.357.45%13.56-0.46%-2.63%
2022-04-1111,876.1811,876.1811,482.7311,520.21-3.67%14,729,253,400239,034,936,00085%16.2346.48%12.722.48%12.430.70%13.62-0.10%-2.69%
2022-04-0811,988.0512,001.5911,799.0211,959.27-0.11%46,248,466,800512,401,293,000185%11.08-22.63%12.41-0.78%12.34-8.17%13.63-6.37%-2.78%
2022-04-0712,101.3712,205.1011,971.3311,972.020.00%14,990,871,300214,675,021,00087%14.32-1.53%12.51-1.60%13.44-1.47%14.56-1.05%-2.14%