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:
深圳成份指数( 399001.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
2022-06-3012,710.2512,970.6512,710.2512,896.201.57%16,427,809,400329,043,449,000100%20.032.79%19.71-1.04%19.990.89%19.552.19%1.21%
2022-06-2912,930.4312,998.6312,682.9312,696.50-2.20%19,582,977,300381,599,749,000117%19.49-0.94%19.92-1.22%19.810.63%19.131.92%0.93%
2022-06-2812,823.6513,001.5412,718.2512,982.691.23%17,459,767,300343,435,219,000105%19.67-4.88%20.170.90%19.691.43%18.771.20%1.48%
2022-06-2712,742.5512,911.2412,742.5512,825.571.10%17,039,895,900352,348,656,000109%20.682.56%19.993.39%19.410.79%18.551.15%2.00%
2022-06-2412,553.5612,690.5412,516.7112,686.031.37%16,050,639,300323,613,336,000102%20.165.70%19.333.40%19.260.93%18.341.54%2.04%
2022-06-2312,273.3812,514.7312,177.2612,514.732.19%15,988,196,200304,962,778,00097%19.071.92%18.70-1.68%19.083.51%18.061.25%2.00%
2022-06-2212,437.6912,445.1612,240.7812,246.55-1.43%14,971,789,100280,198,490,00091%18.722.22%19.02-0.90%18.432.66%17.840.11%1.92%
2022-06-2112,477.7312,542.7212,299.9512,423.86-0.51%16,463,026,400301,417,741,00098%18.31-8.28%19.194.34%17.950.87%17.820.42%2.08%
2022-06-2012,405.1212,587.9512,372.0712,487.131.27%16,998,720,800339,336,720,000112%19.963.62%18.396.49%17.801.52%17.741.11%2.14%
2022-06-1712,045.8412,355.3412,036.2712,331.141.48%16,619,498,000320,156,736,000107%19.2618.83%17.273.01%17.532.19%17.551.25%2.19%
2022-06-1612,146.8512,274.1812,101.4912,150.960.11%18,952,783,700307,235,639,000106%16.21-2.86%16.76-4.03%17.16-0.61%17.33-0.67%2.14%
2022-06-1512,052.7412,356.3112,038.8012,137.760.95%22,644,228,200377,890,371,000135%16.69-4.43%17.47-1.48%17.26-2.26%17.457.48%2.27%
2022-06-1411,854.1712,028.1411,644.3512,023.790.20%17,366,987,100303,260,565,000103%17.46-5.90%17.731.51%17.66-0.09%16.246.42%0.99%
2022-06-1311,922.5612,056.5311,881.0811,999.31-0.30%16,252,293,300301,574,370,00098%18.567.96%17.470.24%17.680.62%15.261.54%-0.25%
2022-06-1011,733.3512,039.4711,724.2412,035.151.90%16,264,496,700279,550,822,00095%17.193.78%17.42-0.64%17.570.11%15.031.10%-0.35%
2022-06-0912,002.8112,006.0211,761.2111,810.58-1.85%14,662,790,700242,846,482,00085%16.56-10.33%17.54-2.65%17.55-0.70%14.860.45%-0.44%
2022-06-0811,947.7512,040.3511,815.2912,033.260.82%15,721,554,400290,381,744,000103%18.475.48%18.012.65%17.6717.15%14.801.66%-0.53%
2022-06-0711,937.2812,004.5811,857.4511,935.57-0.02%14,720,734,600257,754,332,00094%17.51-2.87%17.550.65%15.099.94%14.551.06%-0.67%
2022-06-0611,636.6811,941.1711,602.4011,938.122.66%16,687,546,400300,831,630,000111%18.036.22%17.4425.96%13.722.90%14.401.57%-0.74%
2022-06-0211,492.9711,637.5311,470.8911,628.310.67%12,873,930,300218,499,450,00082%16.97-0.93%13.8410.77%13.341.37%14.180.78%-0.84%
2022-06-0111,507.4911,592.4711,467.8611,551.270.21%12,893,871,300220,888,012,00084%17.1344.08%12.501.68%13.161.33%14.070.67%-1.04%
2022-05-3111,313.4111,543.1811,241.0311,527.621.92%42,364,084,400503,693,627,000195%11.892.62%12.29-6.85%12.98-6.97%13.98-5.34%-1.14%
2022-05-3011,248.5111,327.0511,185.9511,310.281.04%37,487,466,300434,375,285,000191%11.59-27.43%13.19-16.11%13.96-10.99%14.76-5.94%-0.56%
2022-05-2711,290.0011,379.9311,126.7511,193.59-0.12%11,779,236,800188,077,824,00092%15.974.35%15.730.75%15.680.38%15.700.52%0.03%
2022-05-2611,149.3111,276.2010,984.7511,206.820.57%13,041,834,400199,553,113,00099%15.30-4.18%15.61-0.68%15.62-0.15%15.620.15%0.91%
2022-05-2511,062.6311,143.9711,009.7311,143.180.70%11,157,134,500178,161,041,00089%15.972.30%15.720.59%15.64-0.03%15.59-0.40%0.94%
2022-05-2411,429.9311,429.9311,065.9211,065.92-3.34%15,160,584,100236,634,783,000112%15.61-0.12%15.620.35%15.65-1.37%15.660.24%1.08%
2022-05-2311,468.8111,475.1811,343.2111,447.95-0.06%13,946,086,100217,948,232,000105%15.63-0.03%15.57-0.63%15.860.94%15.620.41%1.66%
2022-05-2011,311.8111,454.5311,292.1411,454.531.82%15,498,082,200242,262,504,000120%15.631.36%15.67-2.42%15.720.65%15.560.53%1.57%
2022-05-1911,035.9611,250.0611,019.0811,250.060.00%12,606,141,400194,415,014,00099%15.42-3.49%16.061.26%15.610.49%15.47-1.20%1.46%