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
2022-08-172,229.632,244.802,217.132,242.450.69%51,186,851,400650,590,484,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-162,219.632,235.532,216.782,227.040.43%49,021,224,000610,983,947,000103%12.46-3.24%12.49-1.64%12.79-1.14%12.790.69%0.51%
2022-08-152,203.182,221.412,201.752,217.440.47%45,729,852,800589,050,553,00098%12.886.05%12.70-1.34%12.94-0.48%12.71-0.15%0.39%
2022-08-122,214.602,221.832,206.752,207.06-0.45%49,039,043,800595,631,297,00099%12.15-7.11%12.87-2.81%13.00-1.10%12.73-0.25%0.44%
2022-08-112,191.012,217.122,185.032,216.981.66%48,890,660,300639,275,392,000106%13.08-2.88%13.24-0.40%13.141.12%12.760.81%0.46%
2022-08-102,183.832,192.402,170.322,180.83-0.35%42,792,537,500576,112,337,00096%13.461.93%13.291.80%13.001.52%12.661.15%0.34%
2022-08-092,179.962,188.492,172.862,188.490.24%42,518,371,100561,587,344,00094%13.21-0.01%13.062.23%12.802.50%12.511.01%0.19%
2022-08-082,160.822,183.222,157.002,183.220.79%42,421,487,500560,327,246,00095%13.213.35%12.771.74%12.490.11%12.391.00%0.02%
2022-08-052,141.252,167.312,136.102,166.011.44%45,484,981,000581,338,907,00099%12.783.62%12.562.84%12.480.50%12.260.62%-0.17%
2022-08-042,128.882,139.292,107.022,135.330.86%42,825,587,700528,256,489,00091%12.34-1.66%12.21-1.75%12.410.37%12.190.03%-0.31%
2022-08-032,141.232,169.642,110.392,117.19-0.98%52,584,901,800659,550,016,000112%12.546.09%12.430.27%12.370.98%12.190.19%-0.41%
2022-08-022,177.242,177.242,118.252,138.17-2.92%59,642,229,900705,161,510,000121%11.82-9.62%12.39-1.09%12.25-0.23%12.16-0.53%-0.50%
2022-08-012,178.252,202.492,165.832,202.490.97%45,476,623,600594,861,071,000104%13.085.10%12.533.04%12.281.99%12.230.35%-0.54%
2022-07-292,204.972,208.072,177.592,181.25-1.00%48,546,257,800604,184,365,000106%12.452.77%12.161.77%12.040.80%12.190.03%-0.68%
2022-07-282,205.192,219.932,199.132,203.240.40%50,486,992,700611,466,433,000107%12.111.75%11.950.80%11.94-0.30%12.18-0.48%-0.73%
2022-07-272,182.952,197.222,177.472,194.540.33%44,386,410,500528,343,551,00092%11.900.84%11.85-0.29%11.98-0.75%12.24-0.32%-0.70%
2022-07-262,167.062,190.452,154.902,187.231.01%42,335,303,700499,711,804,00087%11.80-0.41%11.89-1.37%12.07-0.91%12.28-0.70%-0.72%
2022-07-252,185.132,188.992,159.242,165.36-0.92%43,357,293,900513,894,848,00088%11.85-1.23%12.05-1.31%12.18-1.23%12.37-0.82%-0.66%
2022-07-222,199.212,209.452,167.462,185.41-0.38%46,484,015,100557,838,965,00095%12.00-2.30%12.21-0.98%12.33-0.63%12.47-0.86%-0.61%
2022-07-212,205.602,213.592,193.812,193.81-0.75%48,641,736,600597,513,194,000101%12.28-0.57%12.34-0.95%12.41-0.65%12.58-0.99%-0.52%
2022-07-202,202.372,214.292,197.562,210.460.71%46,061,459,000569,050,298,00096%12.35-0.11%12.45-0.10%12.490.06%12.70-0.71%-0.36%
2022-07-192,192.862,202.922,178.462,194.920.13%48,570,264,100600,720,027,000101%12.37-2.13%12.47-0.84%12.48-0.57%12.79-0.88%-0.25%
2022-07-182,165.682,193.592,153.112,191.961.48%47,323,261,000598,045,523,00099%12.641.91%12.570.82%12.55-0.46%12.91-1.03%-0.08%
2022-07-152,185.152,202.052,159.992,159.99-1.49%50,583,902,700627,239,631,000103%12.40-2.30%12.47-0.90%12.61-1.14%13.04-0.52%0.07%
2022-07-142,170.932,206.522,165.842,192.700.79%46,948,064,000595,851,640,00099%12.693.05%12.58-0.64%12.76-1.35%13.11-0.16%0.13%
2022-07-132,156.282,183.222,145.422,175.590.93%44,510,551,700548,175,187,00090%12.32-3.29%12.66-2.01%12.93-1.46%13.13-0.49%0.24%
2022-07-122,187.422,192.582,152.522,155.56-1.45%44,428,374,800565,774,931,00090%12.74-1.56%12.92-2.05%13.12-1.09%13.20-0.16%0.37%
2022-07-112,211.362,211.362,170.522,187.34-1.47%45,124,333,700583,792,944,00091%12.94-1.18%13.20-0.85%13.27-1.53%13.22-0.31%0.47%
2022-07-082,236.542,243.322,217.612,219.90-0.35%46,401,181,600607,479,341,00093%13.09-3.42%13.31-0.91%13.470.11%13.260.10%0.57%
2022-07-072,208.602,232.522,195.222,227.660.00%45,354,693,500614,824,415,00093%13.562.07%13.43-1.03%13.461.01%13.250.57%0.61%