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
2022-05-231,988.041,995.301,975.261,994.760.56%42,020,065,900478,499,287,000102%11.390.57%11.171.28%11.161.24%11.190.36%0.30%
2022-05-201,962.851,983.671,958.411,983.671.59%44,630,324,900505,340,903,000110%11.325.03%11.030.14%11.020.99%11.150.29%0.24%
2022-05-191,912.981,952.701,909.571,952.700.58%41,431,410,000446,671,270,00099%10.78-1.59%11.010.23%10.91-0.76%11.12-1.10%0.17%
2022-05-181,942.231,957.561,933.181,941.540.08%39,388,357,600431,494,831,00095%10.96-3.22%10.990.41%11.00-2.09%11.24-0.28%0.34%
2022-05-171,925.591,940.051,911.011,940.050.73%38,715,678,800438,261,204,00095%11.325.75%10.940.37%11.230.11%11.270.24%0.37%
2022-05-161,945.901,953.731,919.981,926.01-0.28%40,840,947,100437,216,533,00094%10.71-1.02%10.90-4.10%11.22-0.51%11.250.39%0.30%
2022-05-131,932.201,936.131,911.141,931.450.51%38,483,806,200416,213,569,00088%10.82-3.31%11.37-1.09%11.28-0.35%11.200.60%0.21%
2022-05-121,906.181,931.841,903.151,921.650.16%40,442,581,300452,362,048,00096%11.19-6.29%11.490.41%11.32-1.40%11.130.88%0.08%
2022-05-111,897.331,959.271,897.141,918.521.27%50,695,104,900605,072,522,000127%11.946.08%11.453.28%11.481.42%11.041.15%-0.13%
2022-05-101,839.421,896.291,833.591,894.391.53%41,132,821,200462,831,980,000102%11.252.74%11.08-2.37%11.320.37%10.910.50%-0.25%
2022-05-091,852.351,876.771,852.121,865.920.35%33,910,914,400371,397,518,00082%10.95-0.59%11.35-0.73%11.271.31%10.86-0.23%-0.33%
2022-05-061,845.951,875.791,840.361,859.39-1.71%37,539,543,300413,582,134,00089%11.02-8.12%11.440.01%11.131.48%10.88-0.49%-0.28%
2022-05-051,866.491,907.531,863.421,891.660.68%40,997,960,800491,556,405,000106%11.996.27%11.434.93%10.973.10%10.940.66%-0.20%
2022-04-291,822.911,881.601,815.351,878.883.89%46,493,427,000524,605,253,000115%11.282.13%10.903.43%10.640.95%10.87-0.05%-0.31%
2022-04-281,811.291,830.571,786.951,808.47-0.71%40,897,548,300451,836,266,000100%11.056.33%10.542.36%10.540.59%10.87-0.43%-0.37%
2022-04-271,729.851,821.391,724.921,821.393.94%47,620,843,600494,759,766,000109%10.391.73%10.29-1.27%10.47-1.49%10.92-0.47%-0.34%
2022-04-261,791.761,814.451,747.531,752.27-2.11%43,356,638,800442,820,890,00098%10.21-0.53%10.43-1.61%10.63-2.50%10.97-0.73%-0.37%
2022-04-251,879.851,880.901,790.031,790.03-6.48%45,761,244,300469,816,867,000103%10.27-5.52%10.60-2.99%10.91-2.04%11.05-1.15%-0.39%
2022-04-221,911.231,932.591,890.041,914.11-0.50%37,220,385,200404,474,713,00087%10.871.45%10.92-2.16%11.13-0.88%11.18-0.14%-0.32%
2022-04-211,975.221,988.771,917.011,923.81-3.11%42,925,153,500459,812,618,00097%10.71-4.37%11.16-1.90%11.23-1.53%11.19-0.21%-0.38%
2022-04-202,018.462,020.741,978.961,985.65-1.71%39,913,347,700447,105,694,00093%11.20-3.97%11.38-0.46%11.410.75%11.220.21%-0.46%
2022-04-192,021.402,036.312,009.392,020.28-0.11%35,716,648,100416,624,208,00085%11.673.26%11.430.32%11.321.17%11.190.28%-0.62%
2022-04-181,999.302,026.551,980.192,022.520.43%36,460,568,300411,908,670,00082%11.30-0.51%11.401.47%11.19-0.26%11.16-0.38%-0.75%
2022-04-152,020.752,029.762,001.332,013.87-1.01%43,833,582,900497,739,426,00096%11.36-1.49%11.231.15%11.220.50%11.21-0.65%-0.93%
2022-04-142,024.342,045.892,015.862,034.481.11%40,677,125,200468,901,678,00090%11.536.42%11.100.21%11.160.95%11.28-0.20%-0.96%
2022-04-132,034.582,042.132,012.182,012.18-1.74%43,871,300,300475,223,619,00090%10.83-1.38%11.08-0.71%11.06-0.25%11.30-0.73%-0.99%
2022-04-122,009.412,047.881,995.572,047.881.81%44,976,561,100493,975,776,00094%10.98-3.74%11.160.08%11.09-0.49%11.38-0.92%-1.04%
2022-04-112,068.142,068.142,003.092,011.45-3.33%46,326,184,100528,592,078,000100%11.412.99%11.151.25%11.14-0.47%11.49-0.51%-1.04%
2022-04-082,089.632,092.962,054.782,080.77-0.32%46,248,466,800512,401,293,00097%11.081.01%11.01-0.54%11.19-1.70%11.55-0.72%-1.09%
2022-04-072,117.282,129.522,087.532,087.530.00%47,857,870,400524,892,593,00098%10.97-0.22%11.07-2.05%11.39-1.33%11.63-0.97%-1.04%