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
2021-07-232,501.062,501.062,460.802,468.14-1.43%52,805,614,200774,494,152,000112%14.67-1.88%14.950.60%14.81-0.43%14.86-0.24%-0.16%
2021-07-222,498.632,503.942,485.522,503.850.45%49,105,356,500734,032,744,000108%14.95-2.25%14.860.31%14.880.77%14.89-0.19%-0.08%
2021-07-212,466.752,499.192,466.752,492.541.46%45,252,720,200692,001,293,000103%15.297.31%14.820.83%14.760.90%14.92-0.03%0.04%
2021-07-202,432.692,457.162,430.912,456.750.18%38,181,599,200544,071,656,00082%14.25-3.88%14.70-0.23%14.63-0.81%14.92-0.84%0.11%
2021-07-192,450.942,458.922,434.512,452.32-0.07%42,820,485,000634,827,463,00095%14.83-0.86%14.730.38%14.75-1.01%15.05-0.27%0.35%
2021-07-162,475.202,481.112,453.402,454.06-0.99%44,335,781,700663,015,724,000100%14.953.67%14.680.09%14.90-0.06%15.09-0.31%0.43%
2021-07-152,461.082,478.852,435.822,478.720.35%46,052,843,500664,266,426,000102%14.42-1.59%14.66-2.48%14.91-1.06%15.14-0.20%0.56%
2021-07-142,483.862,495.932,464.972,470.07-0.88%48,260,924,400707,354,834,000110%14.66-1.62%15.04-0.82%15.07-0.98%15.17-0.20%0.63%
2021-07-132,483.162,493.472,473.962,491.970.27%47,543,723,200708,320,486,000114%14.90-4.17%15.16-0.77%15.22-1.02%15.200.08%0.72%
2021-07-122,454.182,493.122,442.372,485.151.98%48,444,246,000753,172,633,000124%15.553.61%15.280.43%15.370.39%15.190.64%0.78%
2021-07-092,424.832,443.182,395.362,436.840.07%42,290,362,500634,600,165,000108%15.01-1.52%15.21-1.43%15.31-0.64%15.090.51%0.78%
2021-07-082,452.772,457.902,432.012,435.21-0.48%43,989,160,700670,259,719,000115%15.24-1.10%15.43-0.16%15.410.80%15.011.04%0.79%
2021-07-072,394.442,449.862,387.432,446.991.68%38,482,102,500592,871,955,000104%15.41-1.67%15.46-0.17%15.290.75%14.860.60%0.75%
2021-07-062,418.492,424.702,377.562,406.59-0.32%40,044,728,700627,377,464,000110%15.672.55%15.482.46%15.181.37%14.771.58%0.73%
2021-07-052,397.402,416.972,394.232,414.400.74%36,693,985,300560,581,274,00099%15.28-1.34%15.111.00%14.970.84%14.540.60%0.54%
2021-07-022,428.192,428.192,393.462,396.78-1.86%35,555,462,000550,539,067,00097%15.485.95%14.961.73%14.851.66%14.460.94%0.52%
2021-07-012,471.792,472.612,438.172,442.26-0.97%38,950,787,400569,280,477,000100%14.62-1.38%14.71-0.10%14.601.19%14.320.51%0.48%
2021-06-302,443.652,467.382,441.172,466.241.02%35,612,825,400527,773,980,00094%14.820.84%14.721.30%14.430.31%14.250.67%0.45%
2021-06-292,468.002,468.002,440.162,441.26-0.91%37,866,879,900556,530,263,00099%14.700.29%14.532.12%14.391.68%14.150.76%0.36%
2021-06-282,447.662,465.962,445.262,463.660.88%38,309,625,500561,444,828,000100%14.662.77%14.230.18%14.150.36%14.050.59%0.22%
2021-06-252,417.332,446.952,416.472,442.081.11%40,020,223,100570,699,359,000100%14.263.37%14.211.78%14.100.29%13.970.61%0.16%
2021-06-242,430.712,430.812,408.942,415.36-0.50%39,991,991,300551,705,161,00097%13.80-5.20%13.96-1.33%14.06-0.10%13.880.68%0.10%
2021-06-232,410.452,432.302,401.152,427.380.79%41,438,939,500602,984,232,000108%14.557.55%14.151.20%14.071.10%13.790.36%0.00%
2021-06-222,401.362,408.832,388.302,408.410.51%42,448,013,200574,283,296,000104%13.53-5.87%13.98-0.87%13.92-0.17%13.74-0.36%-0.05%
2021-06-212,373.802,403.132,364.252,396.200.74%40,888,561,000587,706,989,000107%14.372.32%14.101.42%13.940.82%13.790.47%0.01%
2021-06-182,362.762,384.582,357.042,378.610.81%40,139,019,800563,847,244,000105%14.051.45%13.901.08%13.830.92%13.720.45%-0.03%
2021-06-172,331.412,360.542,331.412,359.401.16%36,340,329,300503,179,207,00094%13.850.34%13.750.01%13.701.47%13.660.22%-0.05%
2021-06-162,385.472,385.922,330.852,332.41-2.32%37,800,270,800521,603,624,00097%13.801.28%13.750.87%13.50-0.41%13.63-0.23%-0.05%
2021-06-152,408.182,410.742,374.652,387.91-0.83%40,793,961,100555,804,062,000102%13.63-1.45%13.631.93%13.56-0.54%13.66-0.62%0.04%
2021-06-112,425.602,426.062,402.082,407.930.00%45,263,632,500625,764,426,000115%13.832.92%13.38-0.45%13.630.18%13.75-0.04%0.17%