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
(股)(元)10天
2023-01-112,059.912,068.272,044.602,046.76-0.66%34,915,980,500432,601,301,00098%12.39-3.00%12.690.47%12.521.86%11.900.69%0.43%
2023-01-102,055.432,062.642,046.472,060.440.29%34,200,840,700436,844,215,000100%12.77-0.92%12.631.14%12.292.01%11.820.95%0.33%
2023-01-092,047.702,059.622,047.142,054.470.68%36,031,347,200464,473,355,000108%12.895.06%12.494.20%12.052.86%11.711.46%0.19%
2023-01-062,036.682,053.292,035.232,040.530.17%40,714,402,800499,549,691,000120%12.27-0.59%11.982.17%11.721.87%11.540.97%-0.04%
2023-01-052,010.822,039.172,008.202,037.141.59%41,085,381,700507,125,754,000125%12.348.85%11.733.90%11.502.10%11.431.29%-0.15%
2023-01-042,002.232,011.971,994.392,005.350.06%41,214,408,500467,334,511,000120%11.34-1.37%11.290.51%11.26-0.31%11.29-0.14%-0.38%
2023-01-031,974.662,006.191,966.712,004.121.44%39,789,964,400457,443,912,000120%11.504.83%11.230.83%11.30-0.04%11.300.30%-0.43%
2022-12-301,976.311,980.591,973.181,975.610.37%32,254,053,400353,707,650,00093%10.97-1.81%11.14-1.64%11.30-0.31%11.27-0.22%-0.51%
2022-12-291,967.281,983.031,964.901,968.41-0.30%32,309,466,500360,827,046,00092%11.17-0.92%11.33-1.12%11.34-0.15%11.29-0.54%-0.51%
2022-12-281,985.661,985.661,970.421,974.33-0.95%34,622,647,800390,261,750,00097%11.27-2.19%11.450.32%11.360.39%11.35-0.47%-0.48%
2022-12-271,980.981,994.141,974.371,993.320.88%34,769,681,700400,690,169,00098%11.52-0.42%11.420.82%11.310.04%11.41-0.29%-0.37%
2022-12-261,951.051,977.421,951.051,975.931.33%31,866,416,800368,805,662,00088%11.573.87%11.321.56%11.310.66%11.44-0.43%-0.30%
2022-12-231,944.731,962.371,939.331,950.02-0.28%31,596,722,800352,043,829,00081%11.14-1.05%11.15-1.11%11.23-0.16%11.49-0.85%-0.20%
2022-12-221,980.331,985.011,950.081,955.58-0.72%34,740,856,700391,173,438,00086%11.262.03%11.280.20%11.25-0.91%11.59-0.15%-0.04%
2022-12-211,980.901,985.181,962.631,969.79-0.47%31,518,279,500347,827,239,00075%11.04-4.20%11.25-0.50%11.35-1.17%11.61-0.98%-0.05%
2022-12-201,998.071,998.071,972.131,979.08-1.20%32,821,821,000378,107,633,00078%11.522.83%11.31-0.73%11.49-0.51%11.72-0.70%0.10%
2022-12-192,038.052,044.411,996.082,003.20-1.78%40,070,535,000448,907,978,00089%11.20-0.35%11.39-1.57%11.55-1.33%11.80-0.43%0.23%
2022-12-162,043.672,049.102,031.642,039.52-0.75%40,400,994,700454,187,250,00088%11.24-4.25%11.57-1.61%11.70-1.47%11.85-0.29%0.25%
2022-12-152,045.652,057.242,042.212,054.910.31%39,268,917,300461,043,861,00088%11.74-0.03%11.76-0.65%11.880.48%11.89-0.26%0.25%
2022-12-142,051.642,057.982,044.272,048.61-0.09%40,611,174,200476,926,631,00089%11.74-0.51%11.84-1.00%11.82-0.88%11.920.65%0.27%
2022-12-132,061.342,061.692,048.632,050.37-0.56%40,909,217,000482,901,927,00089%11.80-1.34%11.960.95%11.92-0.91%11.840.48%0.12%
2022-12-122,069.242,070.032,059.672,061.87-0.67%43,032,904,200514,862,329,00095%11.96-1.03%11.85-0.85%12.030.36%11.790.56%-0.02%
2022-12-092,064.722,077.732,056.072,075.840.56%46,434,589,300561,346,222,000105%12.095.35%11.95-0.73%11.990.77%11.720.68%-0.12%
2022-12-082,067.722,072.302,058.412,064.38-0.32%44,001,980,200504,931,900,00097%11.48-6.46%12.04-0.69%11.90-0.94%11.64-0.18%-0.23%
2022-12-072,062.302,083.062,060.272,071.040.15%44,550,081,300546,530,032,000106%12.27-0.67%12.121.72%12.012.09%11.660.52%-0.22%
2022-12-062,055.252,078.522,053.122,067.930.26%45,579,641,100562,964,954,000111%12.354.95%11.910.79%11.771.85%11.600.55%-0.30%
2022-12-052,056.682,064.302,049.802,062.630.88%48,937,488,400575,901,447,000115%11.771.30%11.822.13%11.550.94%11.54-0.16%-0.40%
2022-12-022,039.792,055.962,037.072,044.600.02%42,885,201,800498,207,073,000101%11.62-3.60%11.571.00%11.440.62%11.56-0.35%-0.45%
2022-12-012,044.642,054.932,042.882,044.101.26%49,470,577,200596,166,107,000119%12.059.14%11.462.68%11.370.92%11.60-0.09%-0.52%
2022-11-302,014.252,025.292,008.342,018.690.00%47,740,024,900527,150,020,000106%11.04-1.95%11.16-0.61%11.27-1.21%11.61-0.83%-0.56%