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
2022-12-0211,238.4411,312.3211,206.7811,219.79-0.39%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%
2022-11-3011,071.3111,140.5011,044.0311,108.500.18%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%
2022-11-2910,891.7211,112.7310,888.5411,089.012.40%15,327,368,200238,704,259,000118%15.57-1.27%15.63-2.88%16.19-2.02%16.85-1.27%-0.70%
2022-11-2810,708.5610,833.2710,657.8910,829.08-0.69%11,006,075,600173,619,690,00084%15.781.46%16.09-3.33%16.52-1.77%17.07-0.48%-0.68%
2022-11-2510,928.1510,962.1410,881.0810,904.27-0.48%10,316,825,900160,406,227,00074%15.55-8.73%16.65-2.67%16.82-2.62%17.15-0.64%-0.69%
2022-11-2411,019.4711,061.3610,927.8510,956.68-0.15%9,577,769,400163,163,685,00070%17.04-1.93%17.10-0.28%17.27-1.07%17.26-0.02%-0.69%
2022-11-2310,971.0011,025.4810,842.5910,972.81-0.27%10,439,504,300181,354,710,00077%17.372.75%17.15-0.88%17.460.05%17.26-0.08%-0.81%
2022-11-2211,113.3211,152.0010,960.8811,002.93-1.18%11,320,185,700191,389,950,00081%16.91-1.61%17.30-1.95%17.45-0.26%17.28-0.83%-0.85%
2022-11-2111,086.6911,137.6311,014.9611,134.47-0.41%11,566,625,800198,753,762,00084%17.18-3.03%17.65-0.20%17.500.58%17.42-0.80%-0.75%
2022-11-1811,229.1111,310.2211,171.1911,180.43-0.37%13,946,299,400247,123,639,000102%17.72-1.49%17.680.99%17.390.81%17.56-1.29%-0.67%
2022-11-1711,199.6211,221.4511,077.6011,221.45-0.13%12,479,312,600224,477,184,00091%17.993.67%17.512.17%17.260.84%17.79-0.67%-0.44%
2022-11-1611,336.0711,385.8711,220.3311,235.56-1.02%13,391,528,300232,359,406,00094%17.350.53%17.130.49%17.11-0.11%17.91-0.91%-0.34%
2022-11-1511,100.2311,351.3311,069.1511,351.332.14%16,112,062,700278,099,985,000111%17.262.51%17.050.35%17.13-1.27%18.08-1.05%-0.25%
2022-11-1411,177.0711,260.8611,067.8911,113.46-0.24%16,611,653,400279,688,448,000112%16.84-1.30%16.99-1.21%17.35-2.26%18.27-0.59%-0.11%
2022-11-1111,217.1111,272.1611,085.9311,139.772.12%18,292,132,900312,044,352,000128%17.06-0.27%17.20-3.22%17.75-3.84%18.38-0.72%-0.11%
2022-11-1010,964.9410,979.7110,848.4810,908.55-1.33%11,447,798,200195,810,904,00083%17.11-2.50%17.77-3.01%18.46-2.32%18.51-1.12%-0.15%
2022-11-0911,149.3711,185.5111,049.3311,055.29-0.79%10,504,116,400184,284,417,00076%17.54-6.17%18.32-4.03%18.90-1.22%18.72-0.48%0.07%
2022-11-0811,202.4411,212.5411,055.0811,142.93-0.58%10,842,397,800202,716,450,00082%18.700.38%19.09-1.11%19.13-0.25%18.810.12%0.18%
2022-11-0711,184.1611,272.8011,127.2511,207.730.18%13,698,685,400255,160,337,000103%18.63-5.92%19.31-0.57%19.181.10%18.790.01%0.15%
2022-11-0410,848.3011,226.2110,848.3011,187.433.20%15,146,643,600299,877,305,000123%19.801.65%19.421.50%18.972.25%18.781.03%0.17%
2022-11-0310,766.2210,877.7410,754.2910,840.06-0.34%11,246,266,200219,047,206,00095%19.482.68%19.133.25%18.55-0.01%18.590.28%0.04%
2022-11-0210,704.2510,951.4510,687.2110,877.511.33%14,365,195,800272,498,287,000120%18.97-0.27%18.532.12%18.550.37%18.540.03%0.08%
2022-11-0110,420.9510,734.2510,395.5610,734.253.24%13,704,744,000260,665,232,000119%19.028.40%18.15-0.51%18.490.70%18.540.40%0.13%
2022-10-3110,304.2010,518.3910,301.7110,397.04-0.05%13,234,477,600232,207,445,000110%17.55-1.64%18.24-2.05%18.36-1.18%18.46-0.68%0.08%
2022-10-2810,659.7010,698.6910,368.9110,401.84-3.24%13,238,543,600236,147,962,000113%17.84-7.93%18.62-1.18%18.58-0.34%18.59-1.07%0.18%
2022-10-2710,843.3410,886.1010,750.1410,750.14-0.63%12,730,890,200246,648,253,000117%19.373.74%18.841.48%18.640.62%18.791.10%0.46%
2022-10-2610,664.4310,928.4510,657.0210,818.331.68%12,682,754,300236,853,458,000116%18.681.41%18.571.29%18.53-0.40%18.580.58%0.35%
2022-10-2510,644.6710,760.6710,510.9110,639.82-0.51%10,977,692,600202,155,572,000101%18.42-0.95%18.33-0.93%18.600.04%18.48-0.19%0.34%
2022-10-2410,908.7411,043.0310,635.3510,694.610.00%11,782,106,600219,050,334,000113%18.593.92%18.50-0.91%18.59-0.05%18.510.21%0.30%