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:
深圳成份指數( 399001.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
2020-02-1811,244.7711,306.4911,143.3911,306.490.58%22,690,975,100319,288,077,000107%14.07-2.19%14.40-1.13%14.43-0.57%14.390.92%0.09%
2020-02-1710,974.9311,241.5010,974.9311,241.502.98%21,682,957,600311,940,307,000105%14.39-2.86%14.56-0.17%14.510.09%14.26-1.14%-0.17%
2020-02-1410,854.4611,017.6510,822.1310,916.310.48%18,703,680,500276,989,928,00098%14.812.00%14.590.88%14.500.54%14.420.08%0.14%
2020-02-1310,936.5010,988.2310,820.9210,864.32-0.70%19,743,321,000286,653,297,000101%14.520.60%14.460.49%14.420.36%14.41-0.20%0.24%
2020-02-1210,735.0510,944.6310,724.0810,940.801.60%18,427,527,200265,973,088,00095%14.430.08%14.390.04%14.370.13%14.440.10%0.52%
2020-02-1110,749.9710,839.1910,678.1110,768.630.37%18,105,092,500261,115,724,00095%14.420.71%14.380.33%14.352.24%14.43-0.22%0.59%
2020-02-1010,577.5610,730.0510,551.5410,728.461.10%20,529,556,700294,002,815,000109%14.32-0.61%14.34-0.04%14.04-2.19%14.460.07%0.70%
2020-02-0710,569.6510,629.1510,441.9010,611.550.10%21,612,840,100311,415,288,000120%14.410.90%14.343.67%14.35-0.36%14.450.34%0.76%
2020-02-0610,306.1210,633.1710,214.8110,601.342.87%22,807,573,700325,697,988,000132%14.28-0.41%13.83-3.64%14.40-0.81%14.400.31%0.79%
2020-02-0510,159.5510,445.0910,148.2410,305.502.14%21,490,296,000308,120,147,000132%14.3410.69%14.36-0.86%14.520.00%14.360.62%0.80%
2020-02-049,578.8710,095.699,578.8710,089.673.17%23,932,333,000309,994,093,000138%12.95-26.37%14.48-6.21%14.52-3.69%14.27-1.68%0.82%
2020-02-039,706.589,934.359,706.589,779.67-8.45%10,487,149,600184,479,002,00085%17.5919.74%15.445.56%15.083.44%14.511.96%1.18%
2020-01-2310,947.8611,026.0010,572.2710,681.90-3.52%18,602,951,800273,292,005,000125%14.69-1.35%14.63-0.25%14.571.24%14.231.09%1.10%
2020-01-2210,896.5511,105.6910,761.6811,072.061.08%15,916,971,000237,040,924,000111%14.894.37%14.661.75%14.401.74%14.082.59%1.04%
2020-01-2111,077.6611,078.0410,948.5810,953.41-1.46%15,338,828,100218,854,934,000102%14.27-3.69%14.411.09%14.151.24%13.720.85%0.73%
2020-01-2010,981.5011,115.8810,936.8011,115.881.47%15,194,403,900225,109,964,000105%14.825.01%14.252.85%13.980.36%13.610.91%0.73%
2020-01-1711,001.6811,045.2510,927.8410,954.39-0.12%13,275,522,500187,293,462,00086%14.112.34%13.861.53%13.930.40%13.490.63%0.80%
2020-01-1610,986.6511,008.2110,934.7210,967.44-0.04%14,049,013,800193,665,532,00088%13.790.66%13.65-1.91%13.870.68%13.400.62%0.84%
2020-01-1510,978.2811,001.8110,882.7910,972.32-0.15%13,907,068,300190,461,845,00085%13.701.48%13.92-0.24%13.783.14%13.320.42%0.84%
2020-01-1411,074.8911,086.8110,983.4210,988.77-0.47%16,469,717,800222,275,062,000100%13.50-7.41%13.950.35%13.360.52%13.260.78%0.89%
2020-01-1310,894.0011,040.2010,851.7211,040.201.47%15,115,291,600220,325,367,000101%14.585.55%13.907.26%13.291.28%13.161.93%0.81%
2020-01-1010,927.9810,933.8110,833.5210,879.84-0.17%14,573,468,900201,257,500,00093%13.813.23%12.961.31%13.120.85%12.911.22%0.54%
2020-01-0910,807.0410,899.4810,807.0410,898.171.79%17,003,555,600227,475,181,000108%13.3811.49%12.79-0.55%13.010.65%12.760.43%0.36%
2020-01-0810,776.7110,851.2810,681.0210,706.87-1.13%20,294,613,200243,513,426,000119%12.00-8.77%12.86-3.18%12.93-1.83%12.70-0.50%0.35%
2020-01-0710,725.1810,829.0510,723.8610,829.051.22%17,182,969,900226,003,448,000117%13.15-2.83%13.290.58%13.171.08%12.770.84%0.37%
2020-01-0610,599.4110,799.5810,577.7810,698.270.39%18,766,131,700254,019,605,000136%13.543.05%13.211.40%13.032.74%12.661.66%0.22%
2020-01-0310,666.6610,689.5910,594.3610,656.410.17%15,901,910,200208,864,063,000116%13.141.51%13.031.90%12.681.78%12.450.97%-0.06%
2020-01-0210,509.1210,663.5510,479.7710,638.821.99%18,371,915,400237,728,017,000135%12.94-0.59%12.783.01%12.460.40%12.330.65%-0.27%
2019-12-3110,360.7810,433.2910,352.8910,430.770.63%12,868,581,500167,508,882,00097%13.024.98%12.412.60%12.411.09%12.250.91%-0.39%
2019-12-3010,203.8210,365.9610,133.8810,365.960.00%15,198,255,700188,456,906,000104%12.403.81%12.10-1.03%12.270.51%12.14-0.03%-0.63%


 
20选5小规律