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
2022-12-022,039.792,055.962,037.072,044.600.02%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%
2022-11-302,014.252,025.292,008.342,018.690.12%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%
2022-11-291,982.492,018.781,982.492,016.222.14%46,971,468,500529,016,063,000106%11.260.70%11.23-1.24%11.41-1.00%11.71-0.86%-0.55%
2022-11-281,953.711,974.151,947.021,974.07-0.51%37,538,158,400419,844,175,00083%11.18-0.44%11.37-1.48%11.52-1.39%11.81-0.46%-0.52%
2022-11-251,993.301,994.791,982.081,984.18-0.70%36,896,049,600414,462,586,00078%11.23-3.91%11.54-1.49%11.69-1.23%11.86-0.42%-0.52%
2022-11-242,001.142,007.681,991.551,998.140.13%37,626,282,600439,869,210,00079%11.690.06%11.72-0.84%11.83-0.81%11.91-0.13%-0.50%
2022-11-231,998.172,003.551,967.781,995.51-0.34%40,579,967,400474,079,303,00084%11.68-0.73%11.82-0.83%11.93-0.36%11.93-0.22%-0.56%
2022-11-222,025.052,030.841,994.632,002.39-1.29%43,375,629,800510,483,608,00091%11.77-1.85%11.91-1.15%11.97-0.64%11.95-0.49%-0.56%
2022-11-212,015.102,028.512,003.132,028.51-0.04%42,052,447,900504,248,444,00090%11.990.12%12.050.22%12.050.32%12.01-0.63%-0.47%
2022-11-182,040.802,053.512,027.802,029.32-0.48%49,222,165,800589,522,448,000103%11.98-1.80%12.03-0.52%12.010.25%12.09-1.12%-0.34%
2022-11-172,032.022,039.212,015.902,039.210.06%43,882,270,900535,216,709,00093%12.202.32%12.091.04%11.980.45%12.23-0.47%-0.09%
2022-11-162,051.962,061.442,034.182,038.00-0.78%46,618,738,100555,714,063,00097%11.92-1.93%11.970.24%11.93-0.09%12.28-0.68%0.02%
2022-11-152,010.402,054.092,005.572,054.092.05%50,367,126,000612,151,516,000106%12.152.79%11.940.71%11.94-0.32%12.37-0.56%0.14%
2022-11-142,020.922,034.522,005.022,012.81-0.26%51,824,774,300612,751,092,000108%11.82-0.27%11.85-0.40%11.98-1.61%12.44-0.48%0.26%
2022-11-112,040.762,046.212,016.542,017.961.31%59,827,424,800709,334,988,000128%11.86-0.27%11.90-1.63%12.17-2.74%12.50-0.24%0.34%
2022-11-101,997.952,004.271,983.151,991.82-0.98%42,639,470,000506,896,461,00094%11.89-0.80%12.10-2.59%12.51-1.53%12.53-0.66%0.31%
2022-11-092,020.412,031.102,010.142,011.51-0.41%39,369,381,200471,819,770,00087%11.98-3.63%12.42-3.54%12.71-1.07%12.61-0.25%0.47%
2022-11-082,026.692,027.382,005.152,019.81-0.40%39,951,153,100496,794,897,00091%12.44-2.72%12.88-1.00%12.85-0.60%12.640.41%0.56%
2022-11-072,019.442,035.512,010.872,027.860.38%45,513,644,400581,740,215,000107%12.78-4.20%13.010.11%12.920.64%12.590.66%0.54%
2022-11-041,968.262,025.261,968.262,020.162.68%46,611,715,800621,906,970,000116%13.343.69%12.991.32%12.842.40%12.511.41%0.52%
2022-11-031,950.451,971.551,948.151,967.38-0.04%40,092,465,900515,881,816,000101%12.870.94%12.821.34%12.540.20%12.330.55%0.39%
2022-11-021,938.191,980.131,935.431,968.201.33%46,641,616,700594,556,049,000117%12.75-0.89%12.652.37%12.520.69%12.270.53%0.42%
2022-11-011,890.911,942.361,887.831,942.362.97%42,496,541,100546,530,956,000111%12.864.43%12.360.38%12.431.56%12.200.70%0.44%
2022-10-311,864.171,904.841,864.171,886.410.38%39,502,025,700486,465,965,000101%12.323.36%12.31-0.10%12.240.59%12.120.28%0.40%
2022-10-281,930.841,935.951,873.151,879.20-3.40%44,010,669,100524,397,372,000109%11.92-6.33%12.32-0.02%12.170.41%12.08-0.52%0.42%
2022-10-271,960.121,968.061,945.371,945.38-0.64%42,656,908,000542,578,936,000114%12.723.00%12.332.17%12.121.04%12.150.91%0.61%
2022-10-261,926.211,974.031,926.211,957.921.79%43,841,294,300541,376,238,000117%12.354.00%12.062.22%11.990.39%12.040.63%0.54%
2022-10-251,922.501,941.161,896.131,923.51-0.46%39,193,126,000465,368,850,000103%11.87-0.57%11.80-0.77%11.95-0.31%11.960.25%0.54%
2022-10-241,966.941,989.781,921.711,932.340.00%40,722,461,200486,317,579,000112%11.943.37%11.89-0.66%11.98-0.06%11.930.44%0.47%