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
2021-12-032,509.422,527.492,506.822,526.380.71%43,396,698,300641,750,488,00092%14.793.35%14.61-1.41%15.00-0.41%15.070.16%0.22%
2021-12-022,520.472,525.872,507.122,508.45-0.62%47,863,788,000684,884,160,00098%14.31-2.96%14.82-3.18%15.06-0.75%15.04-0.08%0.17%
2021-12-012,517.992,524.142,510.142,524.140.19%46,044,118,100678,971,159,00097%14.75-4.22%15.30-0.84%15.17-0.46%15.050.14%0.09%
2021-11-302,525.732,529.022,504.292,519.270.09%47,301,283,200728,259,548,000105%15.40-2.50%15.431.27%15.240.57%15.030.54%0.03%
2021-11-292,479.482,518.682,478.132,516.940.39%43,539,097,700687,529,625,000100%15.794.46%15.241.50%15.160.14%14.950.57%-0.06%
2021-11-262,507.652,515.632,501.232,507.15-0.20%44,128,963,100667,083,886,00096%15.121.98%15.010.28%15.140.74%14.870.32%-0.20%
2021-11-252,520.502,521.612,509.702,512.22-0.33%44,698,049,800662,565,958,00096%14.82-1.82%14.97-1.74%15.020.55%14.820.21%-0.32%
2021-11-242,519.262,527.962,514.562,520.480.00%47,778,359,100721,360,131,000105%15.100.75%15.241.16%14.940.76%14.790.13%-0.41%
2021-11-232,522.232,528.792,515.332,520.37-0.21%48,071,164,500720,402,992,000106%14.99-4.11%15.061.27%14.830.53%14.77-0.07%-0.45%
2021-11-222,494.312,525.582,494.312,525.581.42%47,718,399,900745,793,608,000112%15.637.36%14.872.59%14.751.03%14.780.25%-0.49%
2021-11-192,457.872,491.382,455.262,490.271.19%46,199,385,500672,557,143,000103%14.560.91%14.50-0.10%14.60-0.09%14.75-0.26%-0.53%
2021-11-182,473.852,475.302,456.232,460.86-0.65%47,926,393,300691,427,291,000106%14.43-0.60%14.51-1.12%14.61-0.12%14.78-0.90%-0.50%
2021-11-172,453.612,477.022,452.562,477.021.10%43,793,166,700635,624,383,00098%14.51-0.60%14.68-0.23%14.63-0.54%14.92-0.48%-0.32%
2021-11-162,459.802,471.542,447.152,449.95-0.51%45,817,933,900668,984,630,000105%14.60-2.04%14.710.21%14.71-0.70%14.99-0.40%-0.26%
2021-11-152,470.372,472.142,452.932,462.39-0.19%46,560,201,600693,965,568,000109%14.911.93%14.68-0.01%14.82-0.58%15.05-0.78%-0.21%
2021-11-122,458.072,469.292,455.102,467.160.38%44,841,196,500655,708,879,000103%14.620.81%14.68-1.14%14.90-0.43%15.17-0.95%-0.06%
2021-11-112,427.202,459.162,424.282,457.781.14%45,388,079,300658,370,157,000104%14.51-2.87%14.85-2.01%14.97-1.76%15.31-0.66%0.13%
2021-11-102,428.892,430.952,395.682,430.08-0.25%42,661,209,900637,062,583,000102%14.93-1.52%15.160.04%15.24-0.47%15.42-0.21%0.27%
2021-11-092,422.732,436.242,418.132,436.240.76%38,886,038,500589,660,628,00095%15.16-1.42%15.15-1.39%15.310.04%15.45-0.49%0.36%
2021-11-082,403.882,419.312,399.262,417.970.48%40,102,296,500616,865,021,00099%15.383.06%15.360.22%15.30-0.92%15.52-0.22%0.58%
2021-11-052,421.882,432.532,406.342,406.42-0.77%44,573,409,000665,324,271,000107%14.93-5.79%15.33-0.56%15.44-1.52%15.560.12%0.72%
2021-11-042,402.852,425.162,401.932,425.161.32%38,493,183,100609,881,688,000100%15.843.73%15.41-0.59%15.680.52%15.540.85%0.74%
2021-11-032,390.002,402.152,377.902,393.600.06%36,078,656,600551,101,974,00091%15.280.79%15.51-1.56%15.600.12%15.410.13%0.67%
2021-11-022,412.612,425.062,371.892,392.27-0.81%44,383,416,700672,622,361,000111%15.16-5.79%15.75-0.74%15.58-1.08%15.390.14%0.76%
2021-11-012,391.822,424.802,385.712,411.780.49%40,969,401,100659,059,307,000112%16.090.03%15.871.92%15.750.48%15.370.67%0.79%
2021-10-292,363.852,400.452,356.322,400.031.60%38,001,438,400611,152,600,000106%16.084.21%15.570.25%15.681.86%15.270.94%0.78%
2021-10-282,389.822,397.232,354.692,362.24-1.47%39,184,698,300604,708,158,000105%15.431.43%15.53-0.63%15.391.22%15.120.81%0.75%
2021-10-272,417.192,417.192,389.322,397.51-1.11%39,832,512,800606,050,316,000108%15.22-4.63%15.631.21%15.210.20%15.000.61%0.74%
2021-10-262,441.142,445.052,420.422,424.39-0.36%38,683,049,800617,166,438,000112%15.951.41%15.443.31%15.181.46%14.911.73%0.72%
2021-10-252,411.692,433.312,408.012,433.220.00%36,280,331,400570,790,030,000105%15.737.44%14.951.44%14.960.82%14.661.19%0.52%