股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
深證綜指( 399106.SZ 深證)
日期開盤最高最低收盤升跌%交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2020-05-291,764.521,789.031,760.491,786.510.95%29,492,296,300338,498,583,00093%11.480.56%11.55-1.18%11.69-0.21%11.86-0.42%0.21%
2020-05-281,774.611,780.661,745.341,769.70-0.25%29,705,786,900339,058,021,00093%11.41-2.99%11.69-1.50%11.71-0.49%11.91-0.01%0.39%
2020-05-271,791.731,791.731,769.911,774.22-0.86%29,342,989,800345,256,177,00093%11.77-1.22%11.870.55%11.77-0.63%11.92-0.16%0.49%
2020-05-261,759.371,789.521,758.491,789.522.21%27,086,420,800322,629,339,00087%11.91-0.26%11.800.64%11.85-0.89%11.930.20%0.66%
2020-05-251,750.831,756.581,741.581,750.82-0.09%24,158,753,300288,513,614,00077%11.943.00%11.73-0.64%11.95-0.52%11.910.10%0.73%
2020-05-221,786.661,786.661,744.201,752.42-2.02%29,971,897,400347,490,134,00090%11.59-0.84%11.80-2.16%12.01-0.58%11.900.04%0.81%
2020-05-211,812.471,813.911,784.881,788.64-0.95%32,124,994,400375,610,197,00095%11.69-3.28%12.06-1.44%12.080.37%11.890.16%0.85%
2020-05-201,824.181,824.181,800.181,805.86-0.97%34,539,737,800417,524,222,000105%12.09-2.70%12.240.25%12.040.20%11.870.15%0.86%
2020-05-191,815.301,823.571,810.481,823.571.26%31,011,385,100385,245,480,00097%12.421.60%12.212.56%12.021.22%11.860.72%0.87%
2020-05-181,810.211,816.361,792.501,800.84-0.43%36,207,888,300442,713,633,000111%12.232.03%11.910.89%11.870.79%11.771.26%0.88%
2020-05-151,814.411,819.671,801.341,808.560.16%31,714,462,000380,063,226,00099%11.984.49%11.800.91%11.780.68%11.631.44%0.75%
2020-05-141,815.381,819.791,804.961,805.70-0.94%32,504,079,100372,773,923,00096%11.47-4.15%11.69-1.02%11.70-0.08%11.460.95%0.55%
2020-05-131,805.291,825.241,801.371,822.850.67%29,883,684,100357,566,916,00093%11.972.55%11.821.04%11.710.03%11.351.58%0.43%
2020-05-121,804.961,810.841,787.131,810.730.33%30,928,583,200360,877,810,00094%11.67-1.26%11.690.41%11.710.22%11.180.91%0.22%
2020-05-111,816.991,822.431,794.141,804.74-0.24%34,932,754,000412,801,068,000106%11.821.91%11.65-0.28%11.681.74%11.080.90%0.12%
2020-05-081,796.821,816.311,794.491,809.171.17%35,434,789,100410,902,383,000107%11.600.62%11.680.16%11.482.19%10.980.41%0.05%
2020-05-071,792.701,798.391,783.701,788.21-0.12%34,587,889,100398,621,133,000104%11.53-3.27%11.662.09%11.232.07%10.930.23%0.01%
2020-05-061,747.151,790.281,745.951,790.281.53%35,016,318,000417,220,852,000109%11.923.27%11.424.78%11.013.35%10.910.34%0.00%
2020-04-301,739.811,767.901,739.811,763.361.88%34,810,253,200401,656,709,000104%11.547.99%10.903.84%10.651.67%10.870.78%0.01%
2020-04-291,726.131,745.361,723.291,730.74-0.10%29,023,198,900310,081,885,00081%10.681.89%10.501.41%10.47-0.31%10.79-0.09%-0.08%
2020-04-281,739.941,741.721,681.491,732.56-0.32%38,469,153,000403,372,453,000102%10.491.38%10.35-0.58%10.51-1.27%10.80-0.55%-0.06%
2020-04-271,740.221,751.981,726.871,738.050.06%32,036,978,800331,351,588,00085%10.341.20%10.41-1.41%10.64-1.60%10.86-0.20%0.02%
2020-04-241,762.271,763.121,731.411,736.93-1.48%37,291,139,600381,097,203,00098%10.22-4.08%10.56-2.86%10.81-2.38%10.88-0.53%0.01%
2020-04-231,777.241,778.641,762.211,763.03-0.50%38,280,972,900407,896,395,000104%10.66-1.54%10.87-1.90%11.08-0.12%10.94-0.09%0.08%
2020-04-221,739.841,771.801,736.901,771.801.05%34,484,857,100373,179,060,00095%10.82-2.93%11.08-1.96%11.090.09%10.950.23%0.06%
2020-04-211,760.911,760.911,734.731,753.42-0.82%35,933,329,200400,623,068,000101%11.15-1.12%11.301.32%11.080.11%10.920.04%0.01%
2020-04-201,753.301,767.861,748.831,767.861.00%34,015,623,800383,529,247,00095%11.28-1.65%11.161.43%11.071.14%10.920.08%0.04%
2020-04-171,757.191,765.821,747.191,750.280.34%40,149,238,000460,267,369,000115%11.467.30%11.001.36%10.941.45%10.910.41%0.00%
2020-04-161,726.171,747.311,723.471,744.390.48%34,870,381,000372,555,756,00095%10.68-1.05%10.850.25%10.79-0.12%10.86-0.09%-0.07%
2020-04-151,745.051,753.121,734.291,736.130.00%37,919,930,700409,439,235,000105%10.80-2.62%10.820.06%10.800.40%10.870.07%-0.13%


 
2o18二肖中特期准