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
2021-12-037,233.577,310.277,223.807,301.920.99%18,622,273,800200,791,225,00098%10.78-4.16%11.14-2.02%11.35-2.17%11.60-0.10%-0.11%
2021-12-027,256.427,279.957,221.367,229.99-0.59%17,655,554,400198,627,049,00097%11.25-1.45%11.37-1.79%11.60-0.63%11.61-0.13%-0.18%
2021-12-017,239.137,272.947,215.677,272.840.28%17,180,629,500196,111,869,00097%11.42-0.25%11.58-1.71%11.67-0.66%11.63-0.47%-0.24%
2021-11-307,252.337,281.137,210.847,252.760.43%18,633,616,300213,217,511,000107%11.44-3.78%11.78-0.57%11.75-0.13%11.68-0.34%-0.21%
2021-11-297,129.947,226.347,125.437,221.900.03%16,694,140,600198,551,720,000100%11.89-1.30%11.850.29%11.76-0.82%11.72-0.52%-0.17%
2021-11-267,216.647,249.207,201.207,219.86-0.19%15,942,313,700192,093,830,00097%12.053.86%11.811.53%11.862.00%11.780.38%-0.10%
2021-11-257,262.797,262.797,228.297,233.54-0.31%16,406,809,800190,327,761,00096%11.60-1.63%11.63-2.08%11.630.35%11.740.27%-0.18%
2021-11-247,260.227,278.407,229.607,256.11-0.07%17,767,407,200209,537,056,000106%11.792.42%11.882.61%11.59-0.27%11.710.22%-0.19%
2021-11-237,245.957,292.927,239.007,261.380.09%18,959,503,300218,299,012,000111%11.51-6.78%11.580.34%11.62-0.56%11.68-0.70%-0.24%
2021-11-227,177.407,259.537,177.407,255.071.19%18,052,248,000222,986,229,000116%12.3513.69%11.541.42%11.68-0.16%11.760.32%-0.12%
2021-11-197,083.017,174.257,073.727,169.881.20%17,818,585,400193,601,339,000103%10.87-4.52%11.38-3.01%11.70-1.37%11.73-0.79%-0.12%
2021-11-187,108.787,130.297,066.497,084.68-0.28%16,271,486,000185,152,970,00098%11.38-5.44%11.73-3.31%11.860.18%11.82-0.81%0.04%
2021-11-177,043.637,106.057,033.957,104.530.83%14,034,710,700168,875,301,00089%12.031.74%12.131.33%11.840.78%11.92-0.11%0.23%
2021-11-167,083.927,121.747,040.517,045.94-0.74%16,237,031,600192,032,231,000101%11.83-5.62%11.981.54%11.75-0.83%11.930.08%0.34%
2021-11-157,166.047,176.777,083.787,098.21-0.82%16,114,820,200201,939,759,000104%12.538.15%11.792.81%11.850.83%11.920.14%0.42%
2021-11-127,118.997,165.117,112.587,156.610.52%16,851,342,300195,249,976,00099%11.592.69%11.47-2.02%11.75-0.20%11.90-0.46%0.52%
2021-11-117,048.867,121.927,033.097,119.860.81%16,540,069,300186,637,771,00094%11.28-2.23%11.71-2.31%11.77-1.81%11.960.17%0.67%
2021-11-107,061.647,072.156,965.867,062.33-0.27%16,213,835,400187,121,574,00093%11.54-6.88%11.99-0.37%11.99-1.07%11.94-0.26%0.71%
2021-11-097,037.577,087.027,028.317,081.750.78%14,169,684,700175,620,425,00086%12.392.60%12.030.04%12.121.11%11.970.51%0.90%
2021-11-086,986.507,034.146,984.817,026.970.50%14,636,085,700176,810,357,00086%12.083.28%12.02-0.23%11.99-0.42%11.910.35%1.07%
2021-11-057,071.087,073.856,991.156,991.91-1.16%17,724,139,200207,299,702,000100%11.70-5.30%12.05-0.10%12.04-0.73%11.870.81%1.19%
2021-11-047,031.957,073.857,018.617,073.850.80%15,265,204,900188,533,362,00092%12.351.50%12.060.00%12.131.99%11.771.10%1.20%
2021-11-036,975.067,034.096,962.877,017.850.47%15,081,464,800183,530,631,00090%12.173.48%12.060.09%11.890.42%11.640.99%1.28%
2021-11-027,061.007,093.616,921.856,985.10-1.07%19,611,472,800230,633,598,000113%11.76-4.41%12.051.64%11.840.06%11.530.80%1.28%
2021-11-017,005.077,087.296,993.277,060.760.54%18,414,299,100226,533,563,000114%12.301.49%11.861.26%11.831.20%11.441.15%1.32%
2021-10-296,955.857,022.756,920.317,022.501.04%17,077,953,300207,011,900,000106%12.128.37%11.711.11%11.692.39%11.311.13%1.22%
2021-10-287,026.297,043.426,930.546,950.28-1.39%18,807,533,800210,380,520,000108%11.19-5.77%11.58-1.31%11.420.32%11.180.54%1.10%
2021-10-277,093.127,097.867,017.867,048.60-0.76%17,902,088,700212,523,900,000112%11.871.36%11.743.42%11.381.75%11.121.66%0.96%
2021-10-267,120.077,155.637,085.077,102.43-0.02%17,503,220,500204,998,020,000111%11.710.88%11.352.28%11.191.58%10.942.19%0.68%
2021-10-257,019.027,105.987,003.787,103.990.00%15,900,460,300184,607,290,000101%11.618.17%11.102.00%11.010.93%10.711.58%0.32%