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
2021-10-152,390.762,407.352,380.842,400.520.05%38,365,500,900563,137,428,000102%14.683.62%14.382.88%14.130.80%14.120.62%0.20%
2021-10-142,391.612,404.112,386.312,399.260.20%34,120,029,500483,313,141,00086%14.17-0.73%13.980.35%14.02-0.21%14.040.67%0.20%
2021-10-132,364.022,395.742,355.432,394.391.29%33,965,892,000484,657,818,00083%14.275.12%13.930.19%14.050.75%13.940.44%0.09%
2021-10-122,397.772,397.772,341.782,363.81-1.65%39,385,089,600534,606,736,00090%13.57-3.07%13.91-1.72%13.94-0.97%13.88-0.32%-0.02%
2021-10-112,418.552,418.552,397.712,403.46-0.43%37,382,765,500523,503,527,00085%14.00-0.96%14.150.71%14.08-0.23%13.93-0.09%0.02%
2021-10-082,422.152,426.902,401.902,413.920.79%40,147,890,100567,706,954,00088%14.14-1.21%14.05-0.26%14.110.46%13.94-0.37%0.02%
2021-09-302,357.252,398.712,357.252,395.052.04%35,261,379,400504,703,884,00076%14.314.22%14.090.26%14.051.41%13.990.00%0.06%
2021-09-292,382.862,385.902,343.742,347.16-2.29%41,258,802,500566,656,929,00082%13.73-3.66%14.05-0.17%13.850.19%13.99-0.12%0.03%
2021-09-282,399.022,413.022,390.292,402.20-0.18%38,138,051,900543,683,599,00076%14.260.74%14.072.10%13.830.17%14.010.39%-0.09%
2021-09-272,443.132,451.782,387.862,406.56-1.14%51,231,511,900725,024,677,00099%14.152.17%13.791.38%13.800.07%13.950.74%-0.20%
2021-09-242,446.602,462.692,432.252,434.23-0.70%48,847,729,000676,605,172,00092%13.853.71%13.60-0.50%13.79-1.04%13.850.61%-0.37%
2021-09-232,456.022,459.432,447.322,451.360.46%51,530,745,500688,258,046,00092%13.36-1.78%13.67-1.85%13.94-1.21%13.77-0.42%-0.57%
2021-09-222,411.832,443.372,407.952,440.05-0.25%43,591,068,700592,758,913,00078%13.60-3.11%13.92-2.08%14.11-0.37%13.82-0.61%-0.63%
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%
2021-08-262,474.142,474.142,435.912,437.150.00%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%