工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:粮食及饲料加工渔业、牧业农业林业石油_h煤炭开采_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷化学原料及化学制品化学农药石油加工及炼焦_h化学肥料塑料制造橡胶制造化学纤维制造_h电子元器件制造电器机械及器材制造_h家电_h非金属矿物制品_h钢铁_h有色金属_h金属制品水泥制造_h普通机械制造专用设备制造_h交通运输设备制造_h汽车制造航空航天器制造医药制造业_h生物制品中药材及中成药加工_h其他制造业煤气供水水力发电电力设备煤电_h建筑业建筑施工建筑材料空运_h机场铁路_h运输物流航运_h港口公路运输_h计算机硬件计算机软件计算机应用服务通讯设备_h零售业批发和贸易保险_h证券信托银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类退市停牌2月后解禁中航工业资产重组下月解禁次新股本月解禁太阳能令家反腐概念火炬计划安邦概念上证50国家队救市概念高校科技创新创投上证180请选择 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数

深证综指( 399106.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 连 (股) (元) 10天 续 2021-07-23 2,501.06 2,501.06 2,460.80 2,468.14 -1.43% 52,805,614,200 774,494,152,000 112% 14.67 -1.88% 14.95 0.60% 14.81 -0.43% 14.86 -0.24% -0.16% 2021-07-22 2,498.63 2,503.94 2,485.52 2,503.85 0.45% 49,105,356,500 734,032,744,000 108% 14.95 -2.25% 14.86 0.31% 14.88 0.77% 14.89 -0.19% -0.08% 2021-07-21 2,466.75 2,499.19 2,466.75 2,492.54 1.46% 45,252,720,200 692,001,293,000 103% 15.29 7.31% 14.82 0.83% 14.76 0.90% 14.92 -0.03% 0.04% 2021-07-20 2,432.69 2,457.16 2,430.91 2,456.75 0.18% 38,181,599,200 544,071,656,000 82% 14.25 -3.88% 14.70 -0.23% 14.63 -0.81% 14.92 -0.84% 0.11% 2021-07-19 2,450.94 2,458.92 2,434.51 2,452.32 -0.07% 42,820,485,000 634,827,463,000 95% 14.83 -0.86% 14.73 0.38% 14.75 -1.01% 15.05 -0.27% 0.35% 2021-07-16 2,475.20 2,481.11 2,453.40 2,454.06 -0.99% 44,335,781,700 663,015,724,000 100% 14.95 3.67% 14.68 0.09% 14.90 -0.06% 15.09 -0.31% 0.43% 2021-07-15 2,461.08 2,478.85 2,435.82 2,478.72 0.35% 46,052,843,500 664,266,426,000 102% 14.42 -1.59% 14.66 -2.48% 14.91 -1.06% 15.14 -0.20% 0.56% 2021-07-14 2,483.86 2,495.93 2,464.97 2,470.07 -0.88% 48,260,924,400 707,354,834,000 110% 14.66 -1.62% 15.04 -0.82% 15.07 -0.98% 15.17 -0.20% 0.63% 2021-07-13 2,483.16 2,493.47 2,473.96 2,491.97 0.27% 47,543,723,200 708,320,486,000 114% 14.90 -4.17% 15.16 -0.77% 15.22 -1.02% 15.20 0.08% 0.72% 2021-07-12 2,454.18 2,493.12 2,442.37 2,485.15 1.98% 48,444,246,000 753,172,633,000 124% 15.55 3.61% 15.28 0.43% 15.37 0.39% 15.19 0.64% 0.78% 2021-07-09 2,424.83 2,443.18 2,395.36 2,436.84 0.07% 42,290,362,500 634,600,165,000 108% 15.01 -1.52% 15.21 -1.43% 15.31 -0.64% 15.09 0.51% 0.78% 2021-07-08 2,452.77 2,457.90 2,432.01 2,435.21 -0.48% 43,989,160,700 670,259,719,000 115% 15.24 -1.10% 15.43 -0.16% 15.41 0.80% 15.01 1.04% 0.79% 2021-07-07 2,394.44 2,449.86 2,387.43 2,446.99 1.68% 38,482,102,500 592,871,955,000 104% 15.41 -1.67% 15.46 -0.17% 15.29 0.75% 14.86 0.60% 0.75% 2021-07-06 2,418.49 2,424.70 2,377.56 2,406.59 -0.32% 40,044,728,700 627,377,464,000 110% 15.67 2.55% 15.48 2.46% 15.18 1.37% 14.77 1.58% 0.73% 2021-07-05 2,397.40 2,416.97 2,394.23 2,414.40 0.74% 36,693,985,300 560,581,274,000 99% 15.28 -1.34% 15.11 1.00% 14.97 0.84% 14.54 0.60% 0.54% 2021-07-02 2,428.19 2,428.19 2,393.46 2,396.78 -1.86% 35,555,462,000 550,539,067,000 97% 15.48 5.95% 14.96 1.73% 14.85 1.66% 14.46 0.94% 0.52% 2021-07-01 2,471.79 2,472.61 2,438.17 2,442.26 -0.97% 38,950,787,400 569,280,477,000 100% 14.62 -1.38% 14.71 -0.10% 14.60 1.19% 14.32 0.51% 0.48% 2021-06-30 2,443.65 2,467.38 2,441.17 2,466.24 1.02% 35,612,825,400 527,773,980,000 94% 14.82 0.84% 14.72 1.30% 14.43 0.31% 14.25 0.67% 0.45% 2021-06-29 2,468.00 2,468.00 2,440.16 2,441.26 -0.91% 37,866,879,900 556,530,263,000 99% 14.70 0.29% 14.53 2.12% 14.39 1.68% 14.15 0.76% 0.36% 2021-06-28 2,447.66 2,465.96 2,445.26 2,463.66 0.88% 38,309,625,500 561,444,828,000 100% 14.66 2.77% 14.23 0.18% 14.15 0.36% 14.05 0.59% 0.22% 2021-06-25 2,417.33 2,446.95 2,416.47 2,442.08 1.11% 40,020,223,100 570,699,359,000 100% 14.26 3.37% 14.21 1.78% 14.10 0.29% 13.97 0.61% 0.16% 2021-06-24 2,430.71 2,430.81 2,408.94 2,415.36 -0.50% 39,991,991,300 551,705,161,000 97% 13.80 -5.20% 13.96 -1.33% 14.06 -0.10% 13.88 0.68% 0.10% 2021-06-23 2,410.45 2,432.30 2,401.15 2,427.38 0.79% 41,438,939,500 602,984,232,000 108% 14.55 7.55% 14.15 1.20% 14.07 1.10% 13.79 0.36% 0.00% 2021-06-22 2,401.36 2,408.83 2,388.30 2,408.41 0.51% 42,448,013,200 574,283,296,000 104% 13.53 -5.87% 13.98 -0.87% 13.92 -0.17% 13.74 -0.36% -0.05% 2021-06-21 2,373.80 2,403.13 2,364.25 2,396.20 0.74% 40,888,561,000 587,706,989,000 107% 14.37 2.32% 14.10 1.42% 13.94 0.82% 13.79 0.47% 0.01% 2021-06-18 2,362.76 2,384.58 2,357.04 2,378.61 0.81% 40,139,019,800 563,847,244,000 105% 14.05 1.45% 13.90 1.08% 13.83 0.92% 13.72 0.45% -0.03% 2021-06-17 2,331.41 2,360.54 2,331.41 2,359.40 1.16% 36,340,329,300 503,179,207,000 94% 13.85 0.34% 13.75 0.01% 13.70 1.47% 13.66 0.22% -0.05% 2021-06-16 2,385.47 2,385.92 2,330.85 2,332.41 -2.32% 37,800,270,800 521,603,624,000 97% 13.80 1.28% 13.75 0.87% 13.50 -0.41% 13.63 -0.23% -0.05% 2021-06-15 2,408.18 2,410.74 2,374.65 2,387.91 -0.83% 40,793,961,100 555,804,062,000 102% 13.63 -1.45% 13.63 1.93% 13.56 -0.54% 13.66 -0.62% 0.04% 2021-06-11 2,425.60 2,426.06 2,402.08 2,407.93 0.00% 45,263,632,500 625,764,426,000 115% 13.83 2.92% 13.38 -0.45% 13.63 0.18% 13.75 -0.04% 0.17% 显示更早数据