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
2021-09-177,421.817,471.427,275.987,395.56-0.69%23,360,422,600259,019,108,00089%11.09-1.46%11.36-0.50%11.340.28%11.010.16%-0.32%
2021-09-167,616.887,657.237,445.237,446.94-1.91%26,764,977,900301,162,983,000101%11.25-4.18%11.41-0.27%11.311.38%10.990.48%-0.41%
2021-09-157,535.257,627.677,521.887,592.310.47%23,339,841,600274,072,797,00093%11.744.03%11.442.17%11.151.99%10.940.37%-0.52%
2021-09-147,630.727,688.607,544.027,556.62-1.20%27,150,151,200306,464,421,000102%11.29-0.46%11.202.35%10.930.96%10.90-0.37%-0.56%
2021-09-137,613.547,650.887,566.787,648.750.54%26,361,861,000298,956,062,000100%11.343.13%10.942.32%10.831.15%10.94-0.55%-0.47%
2021-09-107,613.607,661.437,564.267,607.67-0.13%29,346,864,200322,687,991,000108%11.004.45%10.700.84%10.710.18%11.00-0.44%-0.38%
2021-09-097,534.987,617.667,526.977,617.450.97%28,720,406,800302,380,049,000103%10.53-0.21%10.61-0.54%10.69-0.36%11.05-0.56%-0.33%
2021-09-087,496.337,549.457,483.877,544.040.60%27,284,780,800287,850,949,000100%10.55-1.91%10.67-1.17%10.73-1.29%11.11-0.86%-0.33%
2021-09-077,360.387,501.137,350.707,498.931.95%26,072,754,100280,403,354,00099%10.760.54%10.790.11%10.87-1.70%11.21-0.76%-0.26%
2021-09-067,297.367,359.547,231.737,355.401.05%25,587,515,300273,720,338,00099%10.70-1.93%10.78-1.59%11.06-2.19%11.29-0.65%-0.28%
2021-09-037,335.707,385.247,227.037,278.68-0.39%28,880,124,000315,016,808,000116%10.911.79%10.95-2.41%11.30-1.20%11.37-0.73%-0.28%
2021-09-027,172.407,309.337,172.407,307.011.58%25,341,169,800271,544,872,000104%10.72-4.33%11.22-3.54%11.44-0.73%11.45-0.67%-0.27%
2021-09-017,271.037,278.167,100.317,193.10-0.86%29,552,014,000331,023,152,000131%11.20-4.89%11.64-1.34%11.52-0.75%11.530.02%-0.30%
2021-08-317,202.527,255.347,159.307,255.340.39%24,510,834,200288,657,327,000121%11.78-1.93%11.791.93%11.610.23%11.530.53%-0.42%
2021-08-307,202.637,262.607,190.617,226.880.65%25,064,914,800301,015,444,000129%12.013.79%11.571.55%11.581.16%11.470.32%-0.57%
2021-08-277,096.657,185.737,083.217,180.110.86%22,383,046,300258,997,828,000115%11.574.30%11.40-0.21%11.45-0.12%11.430.05%-0.63%
2021-08-267,151.537,175.517,115.847,118.84-0.48%23,017,619,600255,363,536,000116%11.09-3.91%11.42-1.09%11.47-0.60%11.42-0.56%-0.65%
2021-08-257,092.157,153.277,058.577,153.000.88%19,812,689,000228,737,399,000105%11.55-1.03%11.55-0.36%11.531.00%11.49-0.19%-0.64%
2021-08-247,031.657,098.037,009.697,090.780.94%20,272,689,500236,479,324,000109%11.672.17%11.590.92%11.420.87%11.51-0.95%-0.58%
2021-08-236,949.337,031.886,949.337,024.561.51%18,945,660,800216,299,531,000100%11.42-2.25%11.481.37%11.32-0.69%11.62-0.60%-0.38%
2021-08-206,915.026,952.526,843.006,920.02-0.39%17,562,713,900205,135,638,00095%11.682.92%11.331.37%11.400.20%11.69-0.63%-0.28%
2021-08-196,917.516,978.986,869.296,947.060.09%17,181,358,900194,992,916,00090%11.353.66%11.17-1.38%11.38-0.53%11.76-1.04%-0.11%
2021-08-186,883.276,950.886,865.076,941.010.68%17,536,733,100191,997,408,00087%10.95-2.42%11.33-1.62%11.44-1.33%11.89-1.16%0.08%
2021-08-177,045.757,063.026,876.506,894.40-2.24%20,193,637,200226,553,001,000102%11.22-4.94%11.52-1.28%11.59-2.65%12.03-0.92%0.19%
2021-08-167,087.587,102.407,039.107,052.49-0.51%18,817,888,600222,080,462,00099%11.802.24%11.660.08%11.91-0.54%12.14-0.26%0.29%
2021-08-137,070.477,124.927,050.317,088.89-0.09%19,219,060,400221,865,975,00098%11.54-0.90%11.66-3.44%11.97-1.54%12.17-0.16%0.31%
2021-08-127,059.477,115.897,051.017,095.200.31%19,407,912,500226,074,876,000100%11.65-1.05%12.07-1.42%12.16-1.68%12.19-0.50%0.31%
2021-08-117,024.777,076.376,999.937,073.520.77%18,835,790,600221,759,524,00099%11.77-8.48%12.24-1.97%12.37-1.11%12.250.46%0.39%
2021-08-106,970.837,019.696,958.817,019.230.57%17,308,796,200222,660,421,00099%12.866.00%12.490.59%12.511.02%12.191.03%0.24%
2021-08-096,914.326,989.716,877.206,979.530.00%17,383,337,100210,955,643,00092%12.14-2.69%12.42-0.75%12.380.13%12.070.42%0.07%