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
2021-07-235,145.435,145.435,080.005,089.23-1.21%21,653,684,700435,521,170,000115%20.11-10.76%21.82-3.52%21.91-1.62%21.39-1.00%-1.40%
2021-07-225,150.395,171.215,137.885,151.750.15%18,555,686,400418,221,655,000113%22.54-2.99%22.620.46%22.272.04%21.60-0.13%-1.38%
2021-07-215,122.785,160.545,122.305,144.040.69%16,797,646,900390,275,520,000106%23.235.95%22.513.26%21.823.59%21.630.32%-1.47%
2021-07-205,080.225,114.005,067.865,108.99-0.09%12,930,004,400283,543,131,00078%21.93-1.28%21.802.23%21.070.03%21.56-1.49%-1.66%
2021-07-195,083.735,120.825,047.625,113.490.37%15,319,958,900340,322,624,00092%22.214.12%21.333.86%21.060.78%21.89-1.17%-1.44%
2021-07-165,140.905,140.905,090.635,094.77-1.10%16,995,598,200362,594,259,00098%21.343.72%20.54-0.53%20.90-0.51%22.15-1.84%-1.30%
2021-07-155,073.265,153.815,067.685,151.461.35%18,107,710,300372,484,082,000101%20.573.99%20.65-1.09%21.01-2.10%22.56-2.02%-1.02%
2021-07-145,130.755,130.755,075.135,083.08-1.15%18,835,272,000372,568,111,000102%19.78-8.87%20.87-3.31%21.46-2.63%23.02-2.92%-0.74%
2021-07-135,128.615,154.055,114.945,142.100.18%16,648,220,900361,328,492,000102%21.702.37%21.59-1.73%22.04-3.10%23.72-1.48%-0.34%
2021-07-125,108.385,159.415,070.325,132.711.25%20,621,203,900437,203,146,000125%21.20-3.47%21.97-2.41%22.74-3.84%24.07-2.25%-0.11%
2021-07-095,063.155,081.415,006.415,069.44-0.37%16,065,322,600352,845,584,000104%21.96-4.01%22.51-5.01%23.65-3.45%24.63-0.87%0.38%
2021-07-085,149.315,151.225,078.935,088.26-1.02%17,390,100,800397,879,870,000116%22.880.94%23.70-3.72%24.49-2.38%24.84-0.97%0.56%
2021-07-075,052.425,152.775,045.415,140.491.13%14,854,906,000336,731,404,000101%22.67-12.13%24.61-4.85%25.09-3.44%25.08-1.58%0.80%
2021-07-065,089.785,092.215,028.515,083.10-0.05%14,065,522,000362,828,902,000108%25.800.98%25.870.40%25.990.48%25.490.70%1.09%
2021-07-055,073.785,098.235,048.005,085.790.09%13,121,158,900335,197,787,000101%25.55-2.74%25.76-1.75%25.860.18%25.310.19%1.10%
2021-07-025,186.665,186.665,074.365,081.12-2.84%13,042,642,400342,578,962,000104%26.273.12%26.221.51%25.822.31%25.260.96%1.31%
2021-07-015,241.205,252.265,190.885,229.660.11%12,724,062,000324,097,401,00098%25.47-5.96%25.830.22%25.230.63%25.020.77%1.40%
2021-06-305,189.385,231.435,186.635,224.040.65%10,375,267,100281,015,505,00086%27.097.66%25.784.38%25.080.24%24.831.10%1.40%
2021-06-295,248.525,248.525,182.685,190.54-1.17%12,516,299,700314,896,844,00096%25.16-0.70%24.700.60%25.020.85%24.560.85%1.35%
2021-06-285,253.615,260.645,226.225,251.760.23%13,319,378,300337,452,772,000102%25.346.58%24.55-1.30%24.810.21%24.352.65%1.30%
2021-06-255,159.805,251.615,157.485,239.971.63%15,493,106,100368,265,642,000110%23.77-3.67%24.87-0.65%24.76-0.25%23.730.89%1.04%
2021-06-245,156.565,160.435,120.585,155.970.17%12,668,562,500312,607,423,00096%24.68-6.21%25.04-0.51%24.820.93%23.521.45%0.98%
2021-06-235,127.195,171.035,109.765,147.390.49%13,635,605,800358,765,667,000112%26.319.39%25.173.28%24.592.08%23.181.32%0.87%
2021-06-225,106.075,125.825,086.285,122.160.62%13,041,675,300313,690,368,00099%24.05-4.10%24.370.77%24.090.82%22.880.87%0.77%
2021-06-215,088.095,123.785,058.575,090.39-0.24%13,218,451,600331,527,115,000106%25.084.48%24.181.73%23.895.04%22.682.21%0.69%
2021-06-185,104.935,128.035,064.925,102.470.01%14,858,580,500356,697,097,000116%24.012.56%23.771.37%22.752.12%22.191.89%0.41%
2021-06-175,074.385,123.375,073.825,101.890.42%12,045,251,800281,927,281,00094%23.41-1.80%23.455.84%22.271.93%21.780.78%0.22%
2021-06-165,163.255,164.525,076.025,080.49-1.67%12,514,798,500298,286,773,00099%23.843.01%22.152.76%21.850.39%21.610.55%0.16%
2021-06-155,218.565,225.505,137.415,166.56-1.11%14,288,005,800330,616,619,000109%23.1414.51%21.563.27%21.771.13%21.490.43%0.20%
2021-06-115,275.755,276.105,213.605,224.700.00%18,080,717,300365,363,495,000120%20.21-6.83%20.88-5.07%21.52-0.32%21.400.00%0.18%