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:
沪深300( 399300.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
2021-09-174,797.114,857.964,786.094,855.941.00%20,195,812,700360,397,421,00087%17.85-1.71%18.412.00%17.852.01%17.280.20%-1.11%
2021-09-164,866.794,879.534,806.144,807.70-1.22%21,675,209,900393,517,268,00092%18.16-6.05%18.051.66%17.502.94%17.250.36%-1.39%
2021-09-154,903.854,903.854,843.124,867.32-1.01%18,798,473,000363,256,654,00084%19.3213.74%17.765.19%17.003.02%17.190.73%-1.58%
2021-09-144,989.835,000.984,907.324,917.16-1.49%24,559,040,200417,245,831,00092%16.99-2.01%16.882.60%16.50-0.13%17.06-1.34%-1.87%
2021-09-135,006.775,029.724,964.964,991.66-0.44%24,991,529,800433,329,628,00094%17.345.74%16.462.22%16.53-1.61%17.29-2.09%-1.80%
2021-09-104,967.985,042.804,962.375,013.520.88%28,830,435,200472,762,534,000102%16.404.73%16.10-1.28%16.80-1.28%17.66-1.80%-1.54%
2021-09-094,952.494,970.154,929.954,970.01-0.04%25,653,021,700401,675,690,00089%15.66-3.33%16.31-5.95%17.01-2.02%17.99-1.64%-1.46%
2021-09-084,986.805,013.984,955.894,972.13-0.41%26,461,531,500428,591,078,00095%16.20-5.33%17.34-2.38%17.36-1.37%18.29-1.83%-1.43%
2021-09-074,932.985,005.964,915.614,992.831.20%24,417,851,900417,759,640,00094%17.11-9.12%17.76-0.44%17.60-2.44%18.63-1.94%-1.30%
2021-09-064,841.064,944.454,837.794,933.731.87%24,050,724,500452,756,276,000102%18.838.20%17.842.51%18.04-2.54%19.00-1.73%-1.25%
2021-09-034,875.074,886.554,828.704,843.06-0.54%26,809,189,600466,430,120,000107%17.400.01%17.40-3.46%18.52-2.52%19.33-2.64%-1.05%
2021-09-024,865.824,892.704,845.624,869.410.00%26,785,801,300465,954,133,000108%17.40-0.08%18.03-6.51%18.99-1.63%19.85-1.49%-0.83%
2021-09-014,804.694,906.404,763.304,869.461.33%32,672,108,000568,819,749,000134%17.41-11.17%19.28-5.83%19.31-3.33%20.15-2.16%-0.88%
2021-08-314,803.094,821.764,740.754,805.61-0.16%23,511,865,800460,805,654,000113%19.60-9.79%20.481.24%19.97-1.55%20.60-0.64%-0.87%
2021-08-304,847.034,849.164,787.204,813.27-0.29%21,963,575,700477,182,072,000119%21.738.10%20.223.99%20.29-0.94%20.730.44%-0.92%
2021-08-274,794.974,863.474,793.594,827.040.53%18,331,021,100368,421,411,00095%20.107.64%19.45-1.79%20.48-2.47%20.64-0.93%-1.05%
2021-08-264,892.204,892.204,798.704,801.61-1.97%19,761,738,700368,987,719,00096%18.67-4.88%19.80-6.80%21.00-1.00%20.84-1.42%-0.99%
2021-08-254,890.524,899.774,865.764,898.160.20%18,944,801,600371,868,198,00097%19.63-6.96%21.25-4.80%21.21-0.35%21.13-0.44%-0.95%
2021-08-244,844.594,906.204,842.754,888.391.09%19,788,316,300417,481,427,000109%21.10-9.26%22.322.40%21.280.36%21.23-1.52%-0.96%
2021-08-234,777.734,843.824,764.014,835.881.40%16,757,909,300389,599,127,000102%23.251.99%21.794.92%21.211.92%21.560.34%-0.69%
2021-08-204,817.494,835.154,720.834,769.27-1.91%17,763,581,000404,938,036,000105%22.8015.70%20.773.14%20.810.66%21.48-0.45%-0.68%
2021-08-194,886.564,893.474,839.574,862.14-0.66%20,171,171,900397,424,965,000104%19.70-1.70%20.14-2.08%20.67-1.83%21.58-1.99%-0.46%
2021-08-184,838.474,909.544,818.904,894.241.17%19,747,437,800395,792,166,000104%20.04-3.22%20.57-3.44%21.06-0.53%22.02-2.05%-0.21%
2021-08-174,935.004,967.564,823.394,837.40-2.10%18,757,347,200388,457,132,000101%20.71-1.56%21.30-1.38%21.17-3.54%22.48-1.20%0.04%
2021-08-164,935.924,973.384,931.374,941.07-0.10%16,195,337,300340,735,121,00087%21.04-5.50%21.601.03%21.94-1.22%22.75-0.86%0.21%
2021-08-134,958.764,993.744,921.284,945.98-0.55%15,831,432,100352,459,070,00085%22.263.51%21.38-3.40%22.22-1.48%22.95-0.32%0.34%
2021-08-124,998.075,016.264,962.984,973.35-0.84%16,822,373,300361,828,382,00086%21.514.99%22.13-1.31%22.55-1.98%23.02-1.00%0.45%
2021-08-115,037.085,059.795,009.985,015.34-0.55%18,226,607,400373,386,348,00088%20.49-16.55%22.42-5.15%23.00-3.37%23.26-0.52%0.70%
2021-08-104,977.825,043.764,941.245,043.151.16%16,705,190,200410,098,756,00096%24.559.53%23.641.03%23.811.24%23.381.18%0.84%
2021-08-094,890.265,002.894,884.044,985.560.00%18,243,687,100408,897,063,00093%22.41-7.05%23.40-2.78%23.52-0.48%23.100.43%0.75%