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
2022-08-176,473.256,501.366,428.976,493.500.44%14,622,031,900165,336,993,000107%11.311.76%11.250.09%11.38-2.45%11.92-0.58%0.71%
2022-08-166,446.766,492.546,440.386,465.190.35%13,584,149,500150,950,902,00097%11.11-1.98%11.24-2.19%11.67-2.53%11.990.92%0.85%
2022-08-156,405.726,462.546,394.226,442.810.34%13,362,748,200151,481,918,00095%11.340.49%11.50-3.93%11.97-2.49%11.88-0.36%0.69%
2022-08-126,425.116,463.076,416.296,420.85-0.29%14,039,991,700158,383,472,00099%11.28-4.85%11.97-3.90%12.28-1.54%11.920.15%0.87%
2022-08-116,349.506,439.366,341.726,439.361.86%14,203,828,400168,399,101,000106%11.86-8.11%12.45-3.05%12.47-0.65%11.900.74%0.89%
2022-08-106,331.416,362.296,298.866,322.06-0.31%11,889,992,800153,411,738,00097%12.901.51%12.842.20%12.551.75%11.821.43%0.81%
2022-08-096,314.106,344.846,290.876,341.480.29%11,696,665,300148,682,026,00096%12.71-1.53%12.571.54%12.334.61%11.651.30%0.72%
2022-08-086,266.576,324.346,249.626,323.070.84%11,613,293,400149,909,677,00098%12.916.63%12.382.77%11.791.66%11.501.69%0.57%
2022-08-056,175.486,274.276,163.516,270.511.81%12,428,444,800150,450,722,00099%12.11-0.17%12.045.56%11.601.64%11.310.91%0.37%
2022-08-046,160.496,177.626,080.106,158.730.56%11,364,638,100137,805,653,00091%12.131.69%11.410.70%11.411.63%11.210.87%0.24%
2022-08-036,171.626,261.916,111.226,124.31-0.74%14,721,340,900175,544,842,000114%11.9313.09%11.332.42%11.231.57%11.110.86%0.13%
2022-08-026,288.616,288.616,095.066,170.00-2.79%18,290,253,900192,873,383,000127%10.55-10.35%11.06-1.95%11.05-1.23%11.02-0.70%0.09%
2022-08-016,293.386,350.046,253.066,347.220.84%12,867,901,200151,348,905,000101%11.766.06%11.282.01%11.191.77%11.091.42%0.16%
2022-07-296,356.526,365.266,285.726,294.11-0.85%13,792,579,200152,961,333,000102%11.090.59%11.060.23%11.000.16%10.940.41%-0.16%
2022-07-286,361.276,393.736,339.556,348.170.25%13,847,342,900152,662,266,000100%11.03-0.35%11.030.75%10.980.02%10.89-0.09%-0.31%
2022-07-276,301.616,344.216,286.356,332.230.38%12,043,512,700133,249,679,00087%11.060.45%10.950.15%10.980.03%10.900.56%-0.37%
2022-07-266,239.216,319.256,213.846,307.961.23%11,727,654,100129,165,892,00084%11.012.06%10.94-0.04%10.97-0.25%10.84-0.26%-0.49%
2022-07-256,297.106,319.186,213.476,231.24-0.93%12,945,802,900139,714,097,00089%10.79-1.96%10.94-0.72%11.001.07%10.87-0.33%-0.49%
2022-07-226,353.926,371.326,236.346,289.53-0.91%13,062,066,900143,788,394,00089%11.01-0.02%11.02-0.38%10.890.59%10.91-0.31%-0.52%
2022-07-216,400.076,408.466,347.606,347.60-0.98%14,821,018,400163,172,755,000100%11.01-0.26%11.062.34%10.82-0.17%10.94-0.23%-0.51%
2022-07-206,353.006,416.876,351.826,410.711.18%14,293,257,300157,782,313,00096%11.04-0.87%10.811.08%10.841.07%10.970.41%-0.43%
2022-07-196,318.846,347.246,283.406,335.710.37%14,638,478,000163,012,683,00097%11.148.13%10.690.10%10.72-0.21%10.920.02%-0.49%
2022-07-186,216.106,315.666,200.526,312.361.86%15,914,462,400163,899,481,00095%10.30-3.58%10.68-0.55%10.75-1.64%10.92-1.80%-0.47%
2022-07-156,279.686,323.536,196.806,196.80-1.68%15,838,682,800169,165,273,00097%10.68-3.92%10.74-1.81%10.93-1.25%11.12-1.10%-0.23%
2022-07-146,267.476,339.426,254.686,302.430.54%14,035,405,000156,034,966,00089%11.126.52%10.94-0.14%11.06-0.25%11.24-0.63%-0.07%
2022-07-136,238.686,287.646,207.726,268.490.43%14,271,072,300148,941,204,00083%10.44-7.33%10.95-2.61%11.09-0.14%11.31-0.69%0.14%
2022-07-126,317.886,346.516,238.566,241.48-1.23%14,451,309,200162,745,222,00087%11.261.03%11.250.05%11.110.31%11.39-0.22%0.40%
2022-07-116,387.456,387.456,274.746,319.14-1.33%15,199,366,600169,420,491,00089%11.15-1.67%11.241.75%11.07-1.91%11.42-0.67%0.58%
2022-07-086,478.296,490.156,404.166,404.44-0.75%15,098,669,800171,162,739,00089%11.340.83%11.050.67%11.29-0.97%11.49-0.17%0.77%
2022-07-076,414.416,482.426,380.176,452.990.00%15,735,112,300176,906,223,00091%11.245.76%10.98-2.77%11.40-0.97%11.510.52%1.00%