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
2023-01-116,049.046,070.456,004.226,014.16-0.56%9,440,638,900112,879,599,000101%11.961.13%12.07-0.80%12.120.31%11.92-0.32%-0.31%
2023-01-106,044.646,053.586,017.156,048.300.14%9,639,335,100113,967,057,000103%11.82-4.70%12.17-0.89%12.09-0.25%11.96-0.44%-0.29%
2023-01-096,028.406,070.166,023.646,040.020.45%10,069,682,900124,921,326,000116%12.411.26%12.271.77%12.121.45%12.010.19%-0.22%
2023-01-066,004.176,050.895,998.836,012.820.04%9,924,487,700121,596,400,000117%12.250.77%12.060.77%11.940.67%11.990.38%-0.02%
2023-01-055,959.446,017.345,950.096,010.460.97%9,662,997,900117,479,982,000116%12.163.30%11.971.84%11.861.37%11.950.02%-0.01%
2023-01-045,952.515,970.585,922.865,952.45-0.06%9,716,044,100114,358,732,000117%11.77-1.75%11.75-0.27%11.70-0.97%11.94-0.43%0.07%
2023-01-035,861.555,964.825,848.155,955.901.56%9,955,783,700119,271,238,000124%11.984.81%11.791.93%11.82-0.61%12.000.50%0.23%
2022-12-305,875.285,885.895,848.955,864.470.12%7,534,503,20086,117,940,00089%11.43-3.76%11.56-2.59%11.89-1.32%11.94-0.52%0.32%
2022-12-295,843.945,895.985,835.335,857.40-0.08%7,951,079,40094,429,699,00095%11.884.21%11.87-1.37%12.050.05%12.00-0.83%0.40%
2022-12-285,869.465,889.325,848.245,862.10-0.40%9,009,889,800102,679,234,000102%11.40-7.97%12.03-2.73%12.04-1.53%12.10-1.61%0.59%
2022-12-275,857.755,891.355,832.275,885.660.73%8,178,042,300101,272,092,00098%12.38-0.27%12.371.61%12.230.23%12.30-0.18%1.00%
2022-12-265,769.075,850.915,769.075,843.261.39%7,542,413,30093,646,098,00088%12.420.89%12.180.57%12.201.82%12.320.31%1.20%
2022-12-235,751.955,805.515,732.475,763.35-0.27%6,655,686,50081,911,193,00072%12.313.86%12.110.06%11.980.25%12.282.12%1.29%
2022-12-225,867.725,875.475,761.985,779.06-1.14%8,223,187,30097,446,796,00079%11.85-3.00%12.101.33%11.95-1.61%12.030.54%1.11%
2022-12-215,879.275,892.915,819.675,845.84-0.55%6,978,343,10085,257,778,00066%12.22-0.33%11.940.20%12.15-1.64%11.960.84%1.05%
2022-12-205,919.035,920.995,857.865,878.03-0.98%7,862,327,30096,369,671,00071%12.266.40%11.92-1.53%12.35-0.46%11.861.13%0.98%
2022-12-196,058.896,081.445,911.885,936.48-2.25%10,510,620,100121,083,185,00085%11.52-4.61%12.10-4.66%12.41-0.83%11.731.37%0.80%
2022-12-166,071.966,087.466,036.056,072.86-0.48%9,391,067,200113,412,126,00077%12.08-5.82%12.69-1.14%12.513.60%11.570.34%0.47%
2022-12-156,090.126,108.966,078.006,101.880.09%8,819,045,400113,088,368,00075%12.82-2.72%12.842.29%12.082.07%11.531.02%0.34%
2022-12-146,122.436,139.746,084.086,096.39-0.41%9,508,991,600125,346,102,00080%13.185.10%12.557.68%11.832.66%11.422.55%0.14%
2022-12-136,153.746,154.306,113.416,121.66-0.54%10,485,751,500131,515,611,00083%12.543.55%11.662.58%11.532.29%11.131.75%-0.31%
2022-12-126,181.246,182.086,146.256,154.81-0.61%13,409,831,000162,420,258,000101%12.1112.76%11.362.35%11.273.11%10.941.22%-0.61%
2022-12-096,185.796,213.526,159.506,192.300.10%16,780,682,500180,239,307,000114%10.74-5.75%11.10-0.95%10.93-1.32%10.810.34%-0.74%
2022-12-086,199.166,206.146,168.786,186.28-0.29%13,105,132,500149,348,402,00099%11.401.17%11.213.19%11.070.21%10.77-0.09%-0.82%
2022-12-076,198.056,243.906,183.336,204.01-0.12%13,782,124,600155,238,838,000105%11.262.46%10.86-0.50%11.052.59%10.780.15%-0.77%
2022-12-066,202.526,244.646,185.496,211.25-0.06%14,937,281,500164,215,808,000113%10.995.47%10.92-0.79%10.771.39%10.77-0.65%-0.85%
2022-12-056,201.986,227.216,182.986,215.120.76%17,047,721,100177,698,738,000125%10.42-9.70%11.001.56%10.62-0.51%10.84-1.93%-0.82%
2022-12-026,177.926,206.996,154.216,168.01-0.29%11,550,097,500133,339,765,00096%11.542.68%10.843.52%10.682.07%11.05-0.99%-0.60%
2022-12-016,211.296,229.836,186.106,186.100.49%15,252,332,500171,479,200,000121%11.2413.54%10.472.18%10.46-0.11%11.16-0.99%-0.51%
2022-11-306,156.776,175.686,118.906,156.150.00%15,464,797,200153,125,577,000110%9.90-3.58%10.24-1.25%10.47-2.63%11.27-1.92%-0.49%