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:
创业板指( 399006.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
2017-06-231,794.501,807.431,776.601,807.430.50%1,093,376,40016,134,297,00095%14.76-2.88%14.61-2.67%15.09-0.95%15.21-0.47%-0.29%
2017-06-221,821.841,828.801,798.381,798.38-1.44%1,205,685,80018,319,698,000109%15.199.00%15.01-0.97%15.230.98%15.28-0.29%-0.23%
2017-06-211,827.891,829.401,810.041,824.690.20%1,279,554,80017,836,351,000108%13.94-12.62%15.16-3.77%15.09-2.20%15.33-1.15%-0.18%
2017-06-201,818.691,833.941,818.691,820.980.25%1,227,510,30019,580,665,000117%15.950.88%15.753.65%15.430.66%15.500.53%-0.09%
2017-06-191,809.511,817.501,805.881,816.400.35%899,597,90014,225,453,00088%15.812.05%15.200.28%15.33-0.09%15.42-0.07%-0.21%
2017-06-161,816.161,819.101,809.481,810.05-0.34%1,157,799,90017,941,174,000110%15.506.01%15.160.10%15.340.02%15.430.23%-0.22%
2017-06-151,788.811,823.421,788.431,816.261.43%1,546,179,60022,600,104,000141%14.62-6.34%15.14-3.44%15.34-1.95%15.40-0.51%-0.27%
2017-06-141,794.041,798.201,787.061,790.64-0.28%976,444,10015,239,750,000100%15.610.54%15.680.15%15.640.29%15.48-0.50%-0.31%
2017-06-131,773.011,800.201,771.851,795.631.13%932,835,50014,480,439,00094%15.52-2.67%15.66-0.22%15.600.41%15.55-0.75%-0.26%
2017-06-121,787.561,787.561,773.531,775.55-1.15%816,923,90013,029,284,00083%15.952.72%15.691.07%15.53-0.01%15.670.05%-0.16%
2017-06-091,793.651,797.641,782.181,796.130.08%882,881,70013,708,909,00085%15.53-0.66%15.530.66%15.530.51%15.660.14%-0.16%
2017-06-081,798.691,804.661,792.101,794.75-0.28%1,046,717,90016,359,999,000101%15.631.22%15.43-0.50%15.460.85%15.640.21%-0.25%
2017-06-071,764.961,802.521,762.731,799.851.89%1,300,007,90020,072,810,000124%15.441.99%15.500.68%15.33-1.20%15.61-0.26%-0.35%
2017-06-061,759.291,773.071,758.321,766.390.29%825,110,20012,492,197,00079%15.14-4.65%15.400.47%15.51-1.84%15.65-0.60%-0.39%
2017-06-051,747.531,767.291,747.531,761.250.88%1,002,584,10015,919,262,000100%15.884.88%15.33-1.07%15.800.08%15.74-0.20%-0.38%
2017-06-021,721.401,754.211,711.821,745.931.01%1,039,365,40015,736,471,00097%15.141.26%15.49-3.21%15.79-0.25%15.77-0.26%-0.44%
2017-06-011,757.801,757.891,728.491,728.49-2.00%968,656,00014,483,682,00086%14.95-8.35%16.01-1.53%15.83-0.37%15.82-0.92%-0.53%
2017-05-311,777.651,783.151,762.081,763.730.23%1,078,203,90017,590,598,000101%16.32-2.32%16.252.00%15.890.68%15.96-0.03%-0.53%
2017-05-261,769.121,772.931,754.771,759.63-1.02%982,324,80016,406,549,00097%16.705.66%15.942.88%15.780.63%15.970.30%-0.58%
2017-05-251,770.651,785.671,745.231,777.690.08%1,132,697,70017,905,765,000107%15.813.29%15.490.17%15.68-0.49%15.92-0.02%-0.62%
2017-05-241,749.161,776.441,730.361,776.281.03%967,360,50014,804,930,00088%15.30-0.08%15.46-1.89%15.76-0.27%15.92-0.75%-0.76%
2017-05-231,784.531,790.111,757.371,758.24-1.67%1,068,020,90016,358,160,00096%15.32-3.05%15.76-1.92%15.80-1.44%16.04-0.73%-0.74%
2017-05-221,798.561,814.411,779.471,788.08-0.72%933,107,20014,739,939,00087%15.80-2.90%16.070.73%16.03-0.67%16.16-0.70%-0.76%
2017-05-191,812.731,815.811,793.041,801.08-0.69%867,671,50014,115,224,00081%16.270.81%15.95-0.51%16.140.05%16.28-0.47%-0.82%
2017-05-181,807.181,827.791,803.861,813.51-0.50%1,148,276,40018,530,269,000106%16.143.35%16.03-0.45%16.130.39%16.35-0.83%-0.89%
2017-05-171,812.711,833.871,810.211,822.640.42%1,441,005,20022,499,673,000128%15.61-5.01%16.11-1.68%16.07-1.44%16.49-1.13%-0.82%
2017-05-161,774.391,814.941,764.291,814.942.04%1,204,928,50019,806,905,000117%16.44-0.27%16.381.50%16.30-0.05%16.68-0.97%-0.76%
2017-05-151,778.181,788.561,776.011,778.640.23%830,869,40013,694,550,00083%16.481.66%16.14-0.37%16.31-0.68%16.84-0.51%-0.66%
2017-05-121,768.301,774.901,750.401,774.630.12%902,554,90014,633,243,00086%16.212.36%16.20-0.57%16.42-1.02%16.93-0.04%-0.64%
2017-05-111,761.471,772.471,727.581,772.410.00%1,160,635,80018,383,036,000103%15.84-4.58%16.29-2.48%16.59-2.11%16.94-1.41%-0.80%