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
2022-12-023,886.403,898.113,865.883,870.95-0.61%11,678,635,000201,253,167,00091%17.23-4.50%17.062.11%16.564.28%15.86-1.17%-1.84%
2022-12-013,921.303,944.563,893.873,894.771.08%16,996,458,500306,678,196,000138%18.0413.66%16.715.43%15.883.37%16.05-0.73%-1.81%
2022-11-303,836.563,867.663,833.833,853.040.12%15,751,140,000250,051,469,000117%15.88-1.86%15.855.20%15.362.80%16.17-2.15%-1.68%
2022-11-293,766.573,854.773,766.573,848.423.09%17,870,139,200289,062,337,000136%16.185.33%15.062.08%14.953.61%16.52-2.46%-1.53%
2022-11-283,701.903,736.083,672.133,733.24-1.13%12,782,574,800196,305,562,00092%15.3614.49%14.763.59%14.43-4.03%16.94-2.17%-1.29%
2022-11-253,751.283,790.573,743.413,775.780.50%14,292,971,100191,711,041,00085%13.41-15.64%14.25-1.70%15.03-7.61%17.32-3.00%-1.08%
2022-11-243,791.543,804.903,751.383,756.81-0.44%10,107,344,700160,698,922,00067%15.9014.28%14.49-5.92%16.27-4.92%17.85-0.75%-0.94%
2022-11-233,760.223,791.183,753.213,773.530.10%14,452,791,100201,070,602,00083%13.91-1.22%15.40-11.13%17.11-7.06%17.99-2.94%-1.05%
2022-11-223,766.083,809.863,751.043,769.570.01%14,448,633,400203,490,829,00085%14.08-28.27%17.33-13.11%18.41-6.86%18.53-3.13%-0.78%
2022-11-213,769.633,769.873,734.003,769.13-0.85%9,586,696,600188,230,374,00079%19.640.75%19.950.26%19.771.44%19.130.08%-0.48%
2022-11-183,823.823,840.303,801.573,801.57-0.45%11,507,877,700224,276,132,00092%19.49-5.96%19.900.07%19.491.79%19.11-0.82%-0.52%
2022-11-173,821.273,821.743,776.573,818.66-0.41%10,594,063,200219,540,812,00087%20.725.98%19.883.62%19.142.30%19.270.52%-0.32%
2022-11-163,860.813,877.683,829.313,834.39-0.82%12,061,096,400235,844,589,00093%19.550.00%19.192.50%18.710.42%19.17-0.61%-0.49%
2022-11-153,788.933,871.643,775.503,865.971.90%15,151,565,000296,268,143,000115%19.555.14%18.722.76%18.630.42%19.29-0.12%-0.50%
2022-11-143,818.143,848.413,781.783,794.020.15%16,966,504,800315,536,857,000122%18.602.41%18.22-0.38%18.56-0.83%19.31-0.05%-0.55%
2022-11-113,787.763,828.903,747.093,788.442.79%18,968,558,600344,471,327,000137%18.162.63%18.29-2.68%18.71-3.73%19.32-1.59%-0.70%
2022-11-103,685.833,701.533,665.063,685.69-0.77%10,350,930,200183,155,309,00075%17.70-8.01%18.79-3.02%19.44-1.62%19.63-1.85%-0.61%
2022-11-093,750.783,760.413,711.273,714.27-0.93%8,943,452,500172,029,530,00069%19.24-1.50%19.37-2.95%19.76-1.31%20.00-0.26%-0.34%
2022-11-083,773.663,779.123,723.343,749.33-0.69%9,901,645,100193,351,325,00075%19.530.92%19.960.13%20.02-0.08%20.06-0.08%-0.29%
2022-11-073,754.523,792.793,746.373,775.300.22%12,982,637,100251,195,700,00097%19.35-6.89%19.94-2.08%20.040.87%20.07-0.30%-0.30%
2022-11-043,646.773,782.883,646.773,767.173.27%14,973,494,900311,145,478,000119%20.786.67%20.361.89%19.860.29%20.131.13%-0.23%
2022-11-033,645.063,670.163,628.503,647.90-0.81%11,056,603,500215,379,298,00087%19.48-5.43%19.981.73%19.81-2.03%19.91-1.17%-0.44%
2022-11-023,620.373,703.473,610.803,677.811.20%14,159,291,900291,648,246,000118%20.604.20%19.640.13%20.220.63%20.14-0.68%-0.21%
2022-11-013,519.823,634.173,517.623,634.173.58%14,928,669,800295,089,929,000125%19.776.68%19.62-3.13%20.09-0.10%20.28-0.68%-0.02%
2022-10-313,504.513,553.393,495.953,508.70-0.92%13,846,565,500256,574,823,000114%18.53-10.47%20.25-2.77%20.11-1.62%20.42-1.54%0.06%
2022-10-283,605.163,618.863,533.503,541.33-2.47%11,877,216,200245,816,452,000111%20.70-5.15%20.831.42%20.442.09%20.74-0.72%0.36%
2022-10-273,667.663,685.083,631.063,631.14-0.70%11,799,867,500257,473,316,000116%21.829.17%20.543.16%20.02-0.17%20.890.90%0.65%
2022-10-263,633.313,700.883,633.313,656.900.81%12,130,154,800242,453,811,000112%19.991.13%19.912.56%20.05-2.28%20.700.20%0.57%
2022-10-253,621.943,670.733,594.703,627.45-0.16%11,095,388,200219,302,760,000103%19.77-0.92%19.41-3.82%20.52-1.34%20.66-0.16%0.55%
2022-10-243,727.923,762.163,619.993,633.370.00%13,005,686,400259,450,744,000125%19.959.03%20.18-4.40%20.80-1.52%20.690.40%0.51%