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
2022-05-235,941.145,968.855,908.665,965.730.61%15,387,601,700143,376,162,000106%9.321.67%9.161.19%9.121.36%8.990.67%0.56%
2022-05-205,854.015,929.545,849.765,929.491.56%16,572,732,900151,890,809,000115%9.172.03%9.050.30%9.001.45%8.930.96%0.47%
2022-05-195,708.805,838.415,700.115,838.410.71%13,662,374,000122,730,055,00095%8.98-0.01%9.030.98%8.87-0.15%8.84-0.19%0.30%
2022-05-185,815.615,846.845,785.455,797.49-0.32%12,724,384,500114,319,974,00086%8.98-1.45%8.941.59%8.88-1.06%8.860.33%0.36%
2022-05-175,789.925,816.345,724.445,816.340.44%13,082,939,100119,260,448,00087%9.124.20%8.800.18%8.981.32%8.830.56%0.31%
2022-05-165,840.245,855.725,767.545,791.08-0.10%15,138,727,500132,450,887,00096%8.752.30%8.78-2.58%8.860.05%8.780.65%0.18%
2022-05-135,765.325,796.805,731.865,796.800.94%13,655,977,500116,785,288,00083%8.55-5.47%9.020.36%8.860.48%8.720.57%0.04%
2022-05-125,707.565,779.325,687.185,743.100.09%13,921,616,900125,952,897,00089%9.05-3.09%8.981.06%8.82-0.24%8.681.14%-0.09%
2022-05-115,697.435,856.195,696.705,737.820.84%18,516,362,700172,855,136,000120%9.349.35%8.894.21%8.841.68%8.581.00%-0.34%
2022-05-105,532.605,698.515,519.475,690.091.45%16,532,961,300141,136,838,000101%8.54-1.96%8.53-2.44%8.69-0.13%8.49-0.06%-0.44%
2022-05-095,552.485,626.595,537.985,608.520.80%13,155,392,900114,555,069,00082%8.714.01%8.740.08%8.701.15%8.50-0.26%-0.42%
2022-05-065,560.985,629.655,542.185,563.77-2.16%15,299,334,100128,084,918,00091%8.37-8.09%8.74-0.72%8.600.64%8.52-0.75%-0.36%
2022-05-055,612.505,728.625,606.945,686.701.04%16,864,320,800153,614,015,000109%9.114.70%8.803.46%8.552.53%8.580.39%-0.26%
2022-04-295,458.915,630.935,443.675,627.903.86%18,128,951,200157,723,207,000114%8.701.40%8.512.41%8.340.45%8.55-0.12%-0.37%
2022-04-285,398.905,472.825,339.615,418.76-0.34%15,503,977,300133,023,980,00096%8.584.06%8.311.98%8.30-0.05%8.56-0.75%-0.43%
2022-04-275,179.035,440.075,158.485,437.043.88%17,969,338,400148,165,594,000105%8.251.50%8.15-1.07%8.30-1.52%8.63-0.73%-0.41%
2022-04-265,374.255,434.705,225.215,234.01-2.53%17,129,943,300139,143,827,00099%8.120.68%8.23-1.86%8.43-2.20%8.69-0.75%-0.40%
2022-04-255,656.395,656.395,369.725,369.72-6.47%18,675,348,000150,663,974,000106%8.07-6.07%8.39-3.59%8.62-2.03%8.75-1.33%-0.44%
2022-04-225,728.195,794.345,667.345,740.98-0.33%13,999,759,800120,243,691,00084%8.59-0.04%8.70-1.82%8.80-0.39%8.870.00%-0.40%
2022-04-215,933.795,971.195,742.425,759.80-3.31%15,785,450,500135,625,764,00092%8.59-3.67%8.86-0.91%8.84-1.48%8.870.08%-0.54%
2022-04-206,082.816,093.785,942.005,956.92-2.22%15,105,560,300134,720,864,00090%8.92-2.00%8.940.61%8.970.26%8.870.39%-0.68%
2022-04-196,067.486,106.936,052.106,092.400.30%14,199,753,400129,227,433,00084%9.103.21%8.89-0.62%8.950.77%8.830.25%-0.90%
2022-04-186,019.536,094.675,975.456,074.010.05%14,918,638,000131,553,630,00084%8.820.39%8.940.06%8.88-0.62%8.81-0.70%-1.06%
2022-04-156,094.126,122.296,048.166,070.75-0.91%18,462,700,000162,170,122,000102%8.78-5.03%8.940.11%8.930.30%8.87-0.75%-1.16%
2022-04-146,074.136,156.506,060.686,126.491.36%15,903,310,600147,089,466,00093%9.254.91%8.930.47%8.911.48%8.94-0.58%-1.13%
2022-04-136,094.686,129.666,039.926,044.33-1.35%16,704,306,000147,270,110,00093%8.820.82%8.890.65%8.780.48%8.99-0.62%-1.01%
2022-04-126,019.676,135.575,964.396,126.911.61%17,318,018,800151,432,387,00097%8.74-3.84%8.830.66%8.73-0.17%9.05-1.18%-1.10%
2022-04-116,202.026,202.026,001.576,029.89-3.12%17,838,481,200162,201,441,000105%9.095.04%8.771.80%8.75-0.76%9.15-0.93%-1.02%
2022-04-086,227.206,237.916,117.016,224.120.04%18,395,489,200159,245,298,000104%8.660.86%8.62-0.59%8.82-1.72%9.24-1.35%-0.96%
2022-04-076,321.816,364.636,221.596,221.590.00%19,076,219,200163,735,811,000108%8.58-0.34%8.67-3.13%8.97-2.66%9.37-1.29%-0.77%