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
2022-12-026,177.926,206.996,154.216,168.01-0.29%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%
2022-11-306,156.776,175.686,118.906,156.15-0.12%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%
2022-11-296,071.456,173.856,071.226,163.821.79%15,532,447,100159,512,109,000114%10.27-3.64%10.37-4.29%10.76-3.27%11.49-1.30%-0.40%
2022-11-285,999.856,059.025,970.096,055.28-0.54%11,794,010,700125,697,914,00089%10.664.34%10.84-1.68%11.12-3.42%11.640.00%-0.33%
2022-11-256,095.136,107.076,062.006,087.86-0.53%10,774,234,500110,059,810,00075%10.22-12.88%11.02-4.78%11.51-3.99%11.64-0.53%-0.43%
2022-11-246,126.606,149.966,099.756,120.070.07%10,020,069,900117,480,439,00076%11.734.96%11.58-2.37%11.99-1.01%11.700.47%-0.40%
2022-11-236,114.276,140.116,045.026,115.60-0.16%11,519,351,700128,686,795,00083%11.17-5.75%11.86-3.81%12.11-0.74%11.65-0.67%-0.56%
2022-11-226,178.166,196.206,100.116,125.40-1.04%11,608,602,400137,587,009,00088%11.85-5.67%12.33-1.32%12.200.94%11.73-0.39%-0.51%
2022-11-216,147.726,196.656,116.306,189.71-0.03%11,285,438,700141,789,497,00091%12.560.14%12.492.36%12.092.96%11.770.27%-0.41%
2022-11-186,213.096,251.116,181.556,191.65-0.41%13,118,109,300164,591,219,000104%12.551.43%12.213.35%11.742.31%11.74-0.07%-0.39%
2022-11-176,182.696,217.216,148.616,217.210.21%12,343,019,600152,683,753,00096%12.375.71%11.814.26%11.481.88%11.75-0.79%-0.31%
2022-11-166,238.586,263.166,190.016,203.92-0.52%12,977,037,600151,854,940,00096%11.702.26%11.331.22%11.27-0.42%11.84-1.03%-0.09%
2022-11-156,125.116,236.386,112.626,236.381.74%14,986,096,500171,481,799,000106%11.444.85%11.190.97%11.31-1.31%11.97-0.60%0.11%
2022-11-146,140.196,189.386,104.936,129.51-0.15%15,948,672,500174,064,715,000108%10.91-2.81%11.08-3.00%11.46-2.34%12.04-0.95%0.18%
2022-11-116,223.236,249.356,134.686,138.620.80%17,649,212,100198,177,119,000125%11.231.21%11.43-3.62%11.74-2.82%12.15-0.24%0.31%
2022-11-106,085.286,119.036,061.816,089.70-0.51%11,640,192,800129,142,712,00084%11.10-8.50%11.86-2.91%12.08-3.75%12.18-1.17%0.28%
2022-11-096,140.546,182.346,118.736,120.83-0.22%10,476,225,000127,037,473,00082%12.13-2.30%12.21-1.25%12.55-1.12%12.33-0.15%0.55%
2022-11-086,139.896,141.026,095.446,134.26-0.12%10,826,753,100134,372,667,00086%12.412.44%12.37-2.69%12.690.62%12.350.60%0.73%
2022-11-076,133.246,166.196,100.616,141.410.13%13,809,240,900167,294,753,000108%12.12-3.67%12.71-2.09%12.620.40%12.270.48%0.77%
2022-11-045,996.316,157.435,996.316,133.462.28%13,870,711,100174,457,117,000114%12.58-7.83%12.981.34%12.572.31%12.210.76%0.85%
2022-11-035,944.516,018.425,937.615,996.72-0.02%10,638,690,600145,162,732,00099%13.656.03%12.814.32%12.281.30%12.121.38%0.89%
2022-11-025,925.656,028.775,916.065,997.800.95%14,233,028,600183,166,206,000127%12.876.44%12.284.91%12.121.08%11.960.95%0.89%
2022-11-015,814.215,942.145,786.875,941.152.31%13,661,677,600165,176,135,000121%12.092.34%11.70-1.27%11.990.85%11.850.12%0.91%
2022-10-315,745.085,859.605,743.565,807.110.44%12,701,606,400150,059,219,000113%11.815.56%11.85-1.39%11.890.54%11.830.34%1.03%
2022-10-285,922.825,934.805,760.055,781.80-3.04%13,167,633,200147,373,419,000113%11.19-11.44%12.02-1.42%11.83-0.91%11.79-0.54%1.15%
2022-10-275,978.286,020.895,962.975,963.00-0.14%11,708,821,900147,969,763,000114%12.642.45%12.193.36%11.941.54%11.861.56%1.36%
2022-10-265,871.086,016.925,871.085,971.601.73%11,653,007,900143,742,558,000114%12.346.78%11.802.21%11.760.79%11.671.69%1.27%
2022-10-255,864.025,926.575,785.415,869.78-0.46%10,704,585,400123,655,966,000100%11.550.52%11.54-0.63%11.67-0.82%11.480.96%1.18%
2022-10-245,968.546,061.215,857.865,896.900.00%11,950,108,100137,328,968,000115%11.49-0.88%11.62-1.37%11.760.12%11.371.30%1.03%