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
2022-05-234,080.974,080.974,029.084,053.98-0.58%13,047,781,000225,981,541,000100%17.32-4.10%17.82-2.32%18.21-0.61%18.09-0.62%0.40%
2022-05-204,020.824,077.604,020.824,077.601.95%14,706,917,300265,609,090,000120%18.06-0.09%18.24-2.05%18.320.19%18.200.33%0.46%
2022-05-193,938.303,999.603,933.753,999.600.19%11,629,342,000210,206,682,00097%18.08-3.19%18.630.54%18.290.29%18.14-0.52%0.36%
2022-05-184,015.014,017.343,964.753,991.91-0.35%10,807,423,300201,800,667,00090%18.67-2.55%18.531.58%18.24-0.23%18.230.45%0.47%
2022-05-173,961.764,005.893,955.104,005.891.25%10,966,145,400210,117,540,00089%19.167.86%18.242.49%18.281.74%18.150.85%0.42%
2022-05-164,015.004,018.033,947.753,956.54-0.80%11,242,529,400199,717,910,00082%17.76-0.19%17.79-2.11%17.97-0.63%18.000.45%0.23%
2022-05-133,983.824,003.853,957.143,988.600.75%10,996,835,700195,727,045,00077%17.80-0.12%18.180.63%18.080.39%17.920.83%0.15%
2022-05-123,949.953,985.933,935.593,958.74-0.44%11,337,606,600202,029,157,00078%17.82-4.58%18.06-0.92%18.01-1.23%17.771.02%-0.01%
2022-05-113,917.934,033.303,916.523,976.421.44%16,563,225,600309,294,913,000116%18.676.56%18.232.68%18.231.06%17.591.04%-0.24%
2022-05-103,820.633,932.683,808.573,919.871.09%13,641,691,800239,060,212,00094%17.52-5.18%17.76-2.95%18.040.04%17.410.22%-0.28%
2022-05-093,883.953,914.113,854.943,877.44-0.80%9,293,669,400171,756,503,00067%18.485.82%18.301.04%18.031.35%17.37-0.09%-0.24%
2022-05-063,928.853,947.243,902.053,908.82-2.53%12,300,555,100214,825,175,00083%17.47-7.32%18.110.08%17.791.16%17.39-0.62%-0.07%
2022-05-053,995.354,039.703,988.934,010.21-0.15%15,417,071,600290,538,231,000113%18.855.22%18.093.07%17.593.00%17.500.54%0.01%
2022-04-293,939.624,017.433,898.574,016.242.43%17,945,837,700321,414,878,000129%17.912.09%17.552.84%17.081.31%17.400.00%-0.03%
2022-04-283,883.423,943.433,873.583,921.110.66%15,305,658,600268,502,243,000112%17.542.05%17.072.62%16.860.58%17.40-1.13%-0.11%
2022-04-273,758.083,895.733,757.093,895.542.94%17,273,404,600296,924,103,000125%17.194.33%16.630.86%16.76-1.06%17.60-0.36%0.02%
2022-04-263,822.493,871.853,773.903,784.12-0.81%15,757,761,100259,626,355,000113%16.481.65%16.49-1.18%16.94-2.58%17.67-0.73%0.04%
2022-04-253,933.453,958.213,814.913,814.91-4.94%16,836,450,200272,889,273,000119%16.21-4.11%16.69-4.43%17.39-2.65%17.80-1.23%0.00%
2022-04-223,967.204,037.083,953.724,013.250.44%12,210,181,100206,371,767,00090%16.90-1.14%17.46-3.52%17.86-1.39%18.020.64%0.02%
2022-04-214,048.734,086.443,978.373,995.83-1.84%13,278,382,800227,026,680,00098%17.10-7.36%18.10-2.12%18.11-3.01%17.900.60%-0.24%
2022-04-204,130.544,136.174,060.504,070.79-1.55%11,733,165,800216,536,636,00094%18.46-2.48%18.490.63%18.670.88%17.801.59%-0.40%
2022-04-194,161.934,186.944,115.424,134.90-0.76%11,021,747,100208,570,580,00089%18.924.47%18.37-1.55%18.511.62%17.520.22%-0.81%
2022-04-184,152.934,171.744,119.994,166.38-0.53%11,750,461,000212,855,329,00089%18.12-0.10%18.660.83%18.210.29%17.480.12%-0.84%
2022-04-154,162.374,211.324,152.974,188.75-0.07%12,476,226,300226,229,741,00094%18.13-8.01%18.511.33%18.162.47%17.46-0.78%-1.09%
2022-04-144,172.644,217.064,155.554,191.571.25%12,479,131,600245,993,823,000100%19.7111.44%18.273.19%17.723.95%17.600.14%-1.00%
2022-04-134,154.414,194.044,139.744,139.74-0.96%12,509,748,900221,281,030,00092%17.690.95%17.713.16%17.052.10%17.57-0.17%-0.83%
2022-04-124,102.974,179.974,075.804,179.971.95%14,428,568,400252,830,413,000106%17.52-2.09%17.162.77%16.70-0.78%17.60-1.13%-0.90%
2022-04-114,203.794,203.794,089.094,100.07-3.09%14,819,707,100265,224,933,000112%17.9011.60%16.704.24%16.830.21%17.80-1.06%-0.77%
2022-04-084,213.214,237.814,175.534,230.770.51%14,284,379,300229,081,765,00099%16.04-0.32%16.02-4.22%16.80-3.87%17.99-1.90%-0.70%
2022-04-074,240.024,278.114,205.744,209.100.00%13,488,035,300216,996,186,00094%16.090.87%16.73-3.16%17.47-3.56%18.34-1.08%-0.40%