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
2021-09-172,431.932,450.192,411.022,446.050.35%50,900,041,400714,327,596,00092%14.03-0.28%14.22-0.32%14.160.55%13.910.11%-0.65%
2021-09-162,485.032,491.342,437.562,437.56-1.95%57,164,442,800804,472,783,000102%14.07-3.37%14.270.25%14.081.32%13.89-0.09%-0.80%
2021-09-152,483.412,494.062,468.882,486.13-0.11%51,525,809,000750,408,020,00096%14.562.65%14.232.07%13.902.12%13.910.03%-0.83%
2021-09-142,499.212,523.242,482.532,488.88-0.48%57,755,259,100819,405,122,000103%14.191.65%13.942.52%13.610.37%13.90-0.32%-0.87%
2021-09-132,503.792,510.092,485.752,500.83-0.05%54,952,022,500767,014,746,00097%13.962.06%13.602.15%13.56-0.76%13.95-1.37%-0.83%
2021-09-102,490.612,508.882,479.592,502.020.31%57,388,120,400784,853,696,00098%13.683.80%13.31-0.62%13.67-0.30%14.14-0.66%-0.64%
2021-09-092,490.022,496.572,472.392,494.270.07%57,129,567,600752,689,922,00095%13.180.56%13.40-3.13%13.71-1.48%14.24-0.94%-0.64%
2021-09-082,491.272,503.792,481.682,492.600.08%61,092,361,000800,435,748,000101%13.10-6.21%13.83-2.00%13.91-2.04%14.37-1.42%-0.60%
2021-09-072,462.812,492.602,454.102,490.641.11%53,223,518,800743,489,214,00094%13.97-3.82%14.11-0.58%14.20-0.96%14.58-1.06%-0.46%
2021-09-062,415.382,465.372,409.482,463.362.03%53,157,271,100772,062,314,00097%14.524.71%14.190.13%14.34-1.91%14.73-0.77%-0.42%
2021-09-032,428.662,439.962,400.252,414.30-0.55%59,786,332,800829,276,450,000105%13.87-2.50%14.18-1.90%14.62-1.14%14.85-1.34%-0.35%
2021-09-022,412.572,427.922,411.432,427.770.41%52,224,978,100742,937,248,00096%14.23-1.43%14.45-3.71%14.79-0.37%15.05-0.49%-0.22%
2021-09-012,431.722,431.722,377.912,417.89-0.49%60,181,317,400868,626,062,000113%14.43-1.74%15.01-0.66%14.84-0.92%15.12-0.37%-0.23%
2021-08-312,438.582,438.582,403.692,429.86-0.46%53,002,820,700778,576,914,000104%14.69-7.82%15.110.37%14.98-1.19%15.180.13%-0.31%
2021-08-302,444.452,462.862,429.072,441.110.06%55,168,125,400879,104,570,000118%15.948.84%15.052.15%15.160.38%15.160.50%-0.42%
2021-08-272,429.562,448.592,422.512,439.690.10%51,140,422,000748,739,297,000103%14.640.91%14.73-2.13%15.10-1.56%15.08-0.65%-0.57%
2021-08-262,474.142,474.142,435.912,437.15-1.53%51,824,933,500751,902,189,000103%14.51-3.76%15.05-2.73%15.34-0.67%15.18-0.51%-0.54%
2021-08-252,463.112,475.082,449.742,475.080.46%47,486,148,100715,832,159,00098%15.08-3.27%15.48-1.65%15.450.30%15.260.01%-0.55%
2021-08-242,447.912,470.322,438.622,463.850.77%50,831,647,000792,221,181,000108%15.59-1.08%15.731.36%15.401.58%15.26-0.70%-0.53%
2021-08-232,398.782,450.002,398.782,445.042.35%48,127,214,100758,240,658,000103%15.76-0.79%15.522.11%15.160.64%15.37-0.04%-0.40%
2021-08-202,400.492,411.202,362.222,388.96-1.17%44,068,555,800699,861,589,00096%15.886.37%15.203.19%15.060.29%15.37-0.08%-0.35%
2021-08-192,409.862,430.622,390.752,417.230.20%45,352,564,600677,092,103,00093%14.930.82%14.73-0.82%15.02-0.40%15.39-0.63%-0.26%
2021-08-182,394.042,416.712,384.672,412.490.84%44,685,754,100661,695,427,00090%14.812.20%14.85-1.72%15.08-0.31%15.48-1.09%-0.13%
2021-08-172,452.532,459.672,386.482,392.49-2.52%50,925,304,700737,900,259,00099%14.49-5.23%15.11-1.67%15.13-2.80%15.65-1.02%0.06%
2021-08-162,462.982,470.282,449.172,454.36-0.58%47,200,208,300721,626,175,00096%15.29-1.94%15.370.48%15.56-0.69%15.81-1.01%0.26%
2021-08-132,468.572,494.922,455.982,468.74-0.39%49,021,620,200764,282,638,000100%15.592.38%15.30-2.22%15.67-0.50%15.98-0.35%0.49%
2021-08-122,480.042,490.562,465.112,478.34-0.35%50,346,503,900766,703,453,000100%15.231.06%15.64-1.35%15.75-0.93%16.03-0.61%0.61%
2021-08-112,482.262,493.462,470.652,487.000.13%49,152,912,700740,717,631,00097%15.07-9.66%15.86-2.05%15.90-1.97%16.130.21%0.78%
2021-08-102,458.902,483.792,456.182,483.790.85%47,397,170,900790,664,188,000104%16.685.24%16.191.65%16.220.89%16.100.62%0.76%
2021-08-092,430.632,466.922,422.812,462.840.00%44,759,125,300709,518,523,00093%15.85-0.95%15.93-1.55%16.08-1.27%16.000.42%0.76%