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:
中证 500( 399905.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
2021-07-237,036.307,061.676,968.316,985.75-0.58%22,507,907,400253,751,242,000117%11.27-2.29%11.73-2.85%11.91-1.52%12.07-1.04%-0.16%
2021-07-226,996.267,026.736,960.307,026.550.60%19,023,331,600219,500,278,000103%11.54-8.23%12.07-2.28%12.09-0.63%12.20-1.01%0.02%
2021-07-216,923.616,998.286,922.926,984.541.21%16,300,927,100204,939,578,00097%12.572.95%12.351.74%12.170.07%12.330.47%0.19%
2021-07-206,831.056,901.136,825.826,901.130.17%14,014,063,000171,140,494,00082%12.21-0.38%12.140.96%12.16-0.43%12.27-0.31%0.15%
2021-07-196,912.106,931.146,856.656,889.34-0.52%16,973,481,800208,077,103,00099%12.262.31%12.03-0.69%12.21-0.25%12.31-0.01%0.27%
2021-07-166,931.056,992.836,922.356,925.12-0.11%18,490,785,800221,559,304,000108%11.981.15%12.11-1.34%12.24-0.55%12.31-0.02%0.27%
2021-07-156,874.806,936.586,828.486,932.410.49%17,322,110,800205,199,288,000103%11.85-5.34%12.28-1.44%12.31-1.35%12.31-0.30%0.29%
2021-07-146,953.826,973.616,898.756,898.75-0.91%17,173,544,800214,904,537,000110%12.510.43%12.450.50%12.480.82%12.350.14%0.37%
2021-07-136,901.816,961.976,889.036,961.850.83%17,962,084,300223,831,192,000118%12.460.55%12.39-0.63%12.38-0.25%12.330.18%0.45%
2021-07-126,852.486,926.766,840.026,904.381.47%19,356,104,400239,883,546,000131%12.390.63%12.471.09%12.410.19%12.310.30%0.55%
2021-07-096,721.616,814.656,683.796,804.540.83%16,610,700,400204,576,734,000116%12.32-3.21%12.34-0.89%12.380.63%12.270.71%0.57%
2021-07-086,774.846,797.086,740.856,748.65-0.23%15,956,454,300203,043,022,000117%12.736.59%12.451.34%12.311.03%12.180.75%0.51%
2021-07-076,661.856,765.436,642.576,764.130.81%14,764,695,200176,266,751,000103%11.94-5.69%12.280.05%12.18-0.71%12.090.05%0.47%
2021-07-066,727.976,747.856,633.616,709.50-0.02%14,501,795,400183,569,348,000107%12.663.28%12.281.45%12.270.70%12.090.90%0.44%
2021-07-056,670.136,716.156,663.546,711.010.80%13,473,472,100165,135,857,00097%12.263.05%12.10-0.24%12.180.34%11.980.02%0.29%
2021-07-026,701.066,718.516,651.486,658.05-0.87%13,647,228,700162,302,315,00095%11.89-2.17%12.13-1.05%12.140.74%11.980.16%0.33%
2021-07-016,827.706,827.706,716.676,716.67-1.34%13,835,081,100168,199,911,00098%12.16-1.66%12.260.31%12.050.43%11.960.46%0.39%
2021-06-306,767.746,812.386,757.346,808.180.63%12,540,616,100155,031,842,00092%12.360.76%12.222.43%12.000.73%11.900.98%0.39%
2021-06-296,833.066,835.056,756.926,765.42-0.92%13,662,572,200167,622,237,00099%12.271.75%11.930.97%11.921.06%11.791.17%0.27%
2021-06-286,814.326,843.526,802.866,828.520.22%14,550,405,000175,447,982,000104%12.064.78%11.820.46%11.79-0.25%11.650.54%0.05%
2021-06-256,748.876,824.866,739.026,813.410.87%15,148,565,900174,329,255,000102%11.51-3.31%11.76-0.31%11.82-0.36%11.590.04%0.02%
2021-06-246,791.866,791.866,743.336,754.87-0.52%14,504,652,200172,627,660,000101%11.900.14%11.80-0.86%11.860.53%11.590.43%0.03%
2021-06-236,741.586,803.976,720.586,789.950.74%15,530,960,900184,582,045,000109%11.892.36%11.900.49%11.801.31%11.54-0.27%0.04%
2021-06-226,723.306,748.976,691.826,739.790.49%14,654,349,700170,147,488,000102%11.61-4.98%11.840.04%11.651.30%11.57-0.65%0.17%
2021-06-216,652.656,722.986,638.526,707.180.74%14,303,117,200174,776,561,000104%12.224.40%11.843.31%11.501.33%11.640.45%0.35%
2021-06-186,610.276,671.886,587.036,657.760.63%13,802,258,100161,540,070,00097%11.701.33%11.462.48%11.350.36%11.590.81%0.38%
2021-06-176,554.306,618.506,554.306,616.170.76%12,449,256,200143,795,951,00086%11.553.78%11.18-0.04%11.310.22%11.500.44%0.35%
2021-06-166,659.496,662.786,554.896,566.29-1.46%13,680,787,700152,269,457,00089%11.131.83%11.19-0.97%11.28-1.80%11.45-0.29%0.32%
2021-06-156,734.106,736.546,649.206,663.66-0.93%15,220,925,000166,359,280,00096%10.93-4.67%11.30-1.30%11.49-2.43%11.48-0.95%0.42%
2021-06-116,773.646,775.866,717.276,725.920.00%16,956,960,700194,413,371,000111%11.47-0.07%11.45-2.16%11.78-0.50%11.590.21%0.63%