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
2021-07-2315,248.2515,248.2514,989.5015,028.57-1.53%20,513,597,400402,704,880,000102%19.63-6.46%20.84-2.24%20.82-1.31%19.48-0.87%0.16%
2021-07-2215,258.7315,290.0615,172.1015,262.190.33%17,899,136,700375,631,307,00097%20.99-5.51%21.320.09%21.100.45%19.655.30%0.28%
2021-07-2115,070.1715,264.1015,061.0915,212.601.34%16,240,414,400360,675,538,00087%22.217.43%21.302.64%21.011.36%18.660.07%-0.86%
2021-07-2014,879.2715,031.8814,859.7115,011.350.12%13,125,018,100271,343,649,00066%20.67-1.01%20.750.26%20.7313.29%18.65-0.80%-0.84%
2021-07-1914,958.6215,033.6014,856.6414,992.900.14%15,745,215,800328,821,765,00079%20.880.94%20.700.05%18.29-1.27%18.80-0.47%0.18%
2021-07-1615,144.0815,165.7514,962.9714,972.21-1.30%16,958,006,500350,868,215,00085%20.690.76%20.6919.60%18.53-0.67%18.89-0.53%0.25%
2021-07-1515,014.9115,170.6414,899.3115,169.330.75%16,772,043,000344,399,311,00084%20.53-1.46%17.30-2.21%18.657.38%18.99-0.23%0.38%
2021-07-1415,141.0415,215.6315,021.9915,056.32-0.88%17,376,584,500362,084,638,00090%20.8440.15%17.69-0.63%17.37-0.49%19.044.43%0.44%
2021-07-1315,151.0915,232.1515,077.3415,189.290.18%47,640,976,100708,348,768,000169%14.87-32.31%17.80-1.82%17.46-9.78%18.23-5.63%-0.52%
2021-07-1214,970.1315,222.1714,870.8315,161.522.14%18,632,306,600409,238,408,000109%21.960.34%18.130.72%19.350.18%19.320.34%0.11%
2021-07-0914,805.8114,887.6014,583.5514,844.36-0.26%15,206,028,900332,861,245,00091%21.8943.91%18.00-0.76%19.32-0.38%19.250.27%0.16%
2021-07-0814,984.2515,033.3414,856.9314,882.90-0.38%44,064,434,600670,279,776,000184%15.21-32.95%18.14-20.45%19.39-14.08%19.20-6.08%0.23%
2021-07-0714,592.7514,966.2314,545.2914,940.051.86%13,595,271,700308,429,370,00095%22.69-0.69%22.80-0.29%22.5716.17%20.440.35%0.92%
2021-07-0614,745.4514,779.3014,480.8714,667.65-0.35%14,254,226,000325,630,964,00099%22.85-0.11%22.871.95%19.430.80%20.379.33%0.93%
2021-07-0514,666.6814,782.5714,597.8714,718.660.33%12,857,514,400294,043,453,00083%22.87-0.09%22.4325.04%19.270.51%18.630.29%-0.85%
2021-07-0214,937.7314,937.7314,652.7414,670.71-2.45%12,998,660,100297,521,975,00084%22.896.11%17.940.87%19.180.96%18.580.78%-0.80%
2021-07-0115,203.0715,206.1515,001.8915,038.88-0.81%13,600,438,700293,394,291,00083%21.5746.19%17.78-0.62%18.990.62%18.440.35%-0.85%
2021-06-3015,015.2915,175.7514,978.3015,161.701.08%35,769,709,100527,821,610,000151%14.76-33.14%17.89-17.83%18.88-12.48%18.37-5.24%-0.81%
2021-06-2915,187.8115,187.8114,991.1814,999.80-0.99%13,233,626,300292,085,427,00090%22.070.67%21.781.98%21.5719.40%19.390.71%-0.23%
2021-06-2815,049.7715,166.5615,031.2115,150.170.98%14,130,041,500309,796,221,00096%21.932.63%21.350.27%18.060.11%19.250.85%-0.34%
2021-06-2514,799.5315,036.7714,797.3415,003.851.48%14,468,541,800309,112,127,00095%21.362.91%21.3028.12%18.040.64%19.090.93%-0.37%
2021-06-2414,876.7314,877.6414,718.8914,784.80-0.40%13,803,822,500286,568,420,00088%20.76-4.48%16.62-1.34%17.930.15%18.910.90%-0.43%
2021-06-2314,713.8414,882.1414,641.4714,843.831.00%14,754,652,800320,658,963,000100%21.7360.90%16.851.52%17.900.66%18.740.36%-0.49%
2021-06-2214,678.3714,706.5014,564.5014,696.290.38%42,517,894,500574,304,115,000182%13.51-37.88%16.60-21.29%17.79-15.32%18.68-8.44%-0.50%
2021-06-2114,563.0514,721.6914,468.7414,641.290.40%14,306,664,600311,049,399,000109%21.745.82%21.090.43%21.002.09%20.400.79%0.34%
2021-06-1814,510.5614,635.5014,449.0614,583.670.77%14,598,340,100299,952,783,000107%20.55-1.96%20.990.45%20.571.32%20.240.31%0.30%
2021-06-1714,291.9414,489.5114,291.9414,472.371.23%12,084,735,400253,269,218,00091%20.96-2.78%20.902.09%20.312.04%20.180.74%0.37%
2021-06-1614,663.4814,667.2414,290.2314,295.93-2.57%12,356,978,500266,385,165,00095%21.566.30%20.473.39%19.900.22%20.030.58%0.32%
2021-06-1514,806.6914,829.9714,564.5614,673.34-0.86%14,197,822,600287,916,041,000101%20.282.16%19.802.47%19.860.11%19.91-0.42%0.35%
2021-06-1114,918.4914,920.8714,738.6214,801.240.00%17,089,539,000339,224,829,000118%19.852.89%19.32-1.97%19.84-0.31%20.000.55%0.46%