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
2022-08-174,182.574,222.794,155.174,216.960.94%11,286,465,900252,044,326,000107%22.33-10.31%23.392.67%22.56-2.28%23.57-0.33%0.63%
2022-08-164,190.534,208.804,170.524,177.84-0.19%9,390,613,900233,818,585,00099%24.907.39%22.783.65%23.09-0.25%23.652.79%0.70%
2022-08-154,180.004,219.924,174.304,185.68-0.13%10,589,849,500245,539,801,000102%23.1912.97%21.98-2.35%23.15-1.30%23.01-0.06%0.26%
2022-08-124,185.424,202.474,175.054,191.15-0.06%10,680,829,500219,208,056,00090%20.52-7.60%22.51-6.57%23.45-3.24%23.02-0.70%0.28%
2022-08-114,130.744,193.814,116.064,193.542.04%12,138,505,100269,630,999,000110%22.21-12.59%24.09-4.51%24.24-2.18%23.18-0.26%0.43%
2022-08-104,149.214,160.794,092.554,109.74-1.12%8,556,583,900217,447,369,00089%25.41-0.19%25.231.90%24.782.20%23.240.32%0.56%
2022-08-094,143.674,161.814,131.434,156.290.20%8,413,695,900214,223,693,00089%25.462.50%24.761.55%24.245.98%23.170.86%0.62%
2022-08-084,142.114,155.734,135.084,148.07-0.21%9,020,813,800224,080,813,00094%24.843.02%24.382.71%22.881.03%22.970.89%0.55%
2022-08-054,109.634,159.494,097.864,156.911.35%10,257,100,400247,325,903,000105%24.11-0.47%23.747.89%22.641.61%22.771.12%0.46%
2022-08-044,089.444,108.164,064.664,101.540.85%8,953,264,400216,898,675,00093%24.235.19%22.000.73%22.281.01%22.511.70%0.21%
2022-08-034,114.834,150.984,058.184,066.98-0.98%11,666,612,400268,695,835,000114%23.0316.57%21.841.28%22.06-0.73%22.140.32%-0.15%
2022-08-024,144.384,144.384,071.434,107.02-1.95%14,222,442,500281,013,556,000122%19.76-15.23%21.57-5.04%22.22-3.68%22.07-1.56%-0.21%
2022-08-014,160.654,196.574,129.454,188.680.45%10,774,902,900251,125,309,000112%23.315.10%22.71-1.25%23.070.69%22.420.15%-0.10%
2022-07-294,226.424,243.514,160.874,170.10-1.32%11,417,928,600253,198,575,000111%22.18-2.22%23.00-1.51%22.910.50%22.380.73%-0.19%
2022-07-284,242.274,267.924,223.034,225.670.02%10,753,193,000243,871,487,000104%22.68-7.88%23.35-0.01%22.802.55%22.221.10%-0.31%
2022-07-274,236.154,242.104,217.284,225.04-0.49%7,890,494,000194,245,304,00081%24.626.92%23.354.62%22.231.56%21.980.92%-0.50%
2022-07-264,220.094,259.994,214.534,245.980.79%8,582,327,400197,601,407,00079%23.022.36%22.324.34%21.890.53%21.780.12%-0.53%
2022-07-254,233.934,234.844,201.924,212.64-0.60%8,363,666,400188,136,427,00073%22.494.14%21.39-0.14%21.77-0.68%21.75-0.02%-0.45%
2022-07-224,251.794,275.474,207.314,238.230.05%10,384,062,400224,295,334,00083%21.605.78%21.42-1.01%21.920.72%21.76-1.36%-0.40%
2022-07-214,270.364,283.154,236.054,236.06-1.11%11,715,634,400239,228,147,00086%20.42-9.12%21.64-4.15%21.77-0.09%22.06-1.92%-0.12%
2022-07-204,291.284,303.374,269.974,283.800.34%9,449,014,400212,301,882,00074%22.470.92%22.582.57%21.790.42%22.49-0.27%0.31%
2022-07-194,288.444,288.444,238.824,269.34-0.54%10,380,573,000231,117,732,00077%22.26-2.88%22.012.31%21.69-0.18%22.55-0.49%0.53%
2022-07-184,262.154,300.784,217.514,292.591.04%12,260,119,200281,055,129,00090%22.928.70%21.511.47%21.730.51%22.66-0.69%0.76%
2022-07-154,299.474,344.864,248.534,248.53-1.70%15,021,445,300316,793,193,00099%21.091.58%21.20-1.91%21.62-3.08%22.82-0.45%0.94%
2022-07-144,308.824,352.104,292.764,322.070.01%14,525,092,600301,569,862,00094%20.76-4.84%21.61-2.39%22.31-3.62%22.92-0.82%0.99%
2022-07-134,313.364,341.474,284.944,321.460.18%13,111,317,900286,075,546,00088%21.82-2.41%22.14-3.97%23.15-0.98%23.110.60%1.28%
2022-07-124,352.654,370.344,296.624,313.62-0.94%13,018,783,800291,072,312,00086%22.360.47%23.06-3.37%23.38-0.79%22.970.93%1.44%
2022-07-114,406.154,406.154,330.584,354.62-1.67%13,444,857,800299,195,234,00087%22.25-9.83%23.86-0.91%23.57-1.76%22.760.44%1.41%
2022-07-084,468.064,479.494,426.894,428.78-0.33%12,319,573,900304,031,108,00086%24.68-0.23%24.081.80%23.992.19%22.661.45%1.44%
2022-07-074,425.284,457.344,391.194,443.470.00%13,266,090,600328,133,134,00092%24.747.50%23.650.33%23.471.73%22.342.43%1.48%