工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:粮食及饲料加工农业林业渔业、牧业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学农药化学原料及化学制品塑料制造橡胶制造石油加工及炼焦_h化学纤维制造_h化学肥料电器机械及器材制造_h电子元器件制造家电_h有色金属_h钢铁_h水泥制造_h非金属矿物制品_h金属制品交通运输设备制造_h航空航天器制造普通机械制造专用设备制造_h汽车制造医药制造业_h生物制品中药材及中成药加工_h其他制造业水力发电煤气供水电力设备煤电_h建筑材料建筑业建筑施工运输物流空运_h航运_h铁路_h机场港口公路运输_h计算机硬件计算机软件计算机应用服务通讯设备_h批发和贸易零售业保险_h证券银行_h信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类资产重组下月解禁次新股2月后解禁中航工业退市本月解禁停牌太阳能火炬计划令家反腐概念国家队救市概念上证50高校科技创新创投安邦概念上证180请选择 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数

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 连 (股) (元) 10天 续 2020-11-26 2,616.74 2,632.87 2,584.69 2,609.39 -0.23% 1,522,939,400 45,705,376,000 - -- 0.00 0.00% 0.00 0.00% 0.00 0.00% 0.00 0.00% 0.00% 2020-11-25 2,678.11 2,679.03 2,615.53 2,615.53 -2.22% 1,822,568,100 56,455,006,000 103% 30.98 -1.14% 30.88 0.22% 30.88 -2.12% 32.13 -0.80% 0.40% 2020-11-24 2,689.80 2,700.02 2,664.95 2,674.80 -0.43% 1,625,789,000 50,941,285,000 91% 31.33 2.94% 30.82 0.35% 31.55 -1.57% 32.39 0.37% 0.59% 2020-11-23 2,677.35 2,705.77 2,653.08 2,686.36 0.72% 2,014,078,900 61,306,394,000 104% 30.44 -1.06% 30.71 -4.31% 32.06 -2.33% 32.27 0.53% 0.63% 2020-11-20 2,649.56 2,677.13 2,649.56 2,667.09 0.83% 1,515,611,200 46,625,880,000 76% 30.76 -0.72% 32.09 -2.94% 32.82 -2.08% 32.10 -0.04% 0.62% 2020-11-19 2,614.78 2,651.37 2,593.83 2,645.16 0.93% 1,622,647,400 50,283,231,000 79% 30.99 -9.76% 33.06 -2.74% 33.52 0.33% 32.11 0.34% 0.76% 2020-11-18 2,656.89 2,680.62 2,612.82 2,620.67 -1.41% 1,692,762,100 58,128,061,000 88% 34.34 1.85% 34.00 -0.16% 33.41 0.63% 32.00 0.71% 0.85% 2020-11-17 2,715.09 2,715.69 2,626.37 2,658.09 -2.00% 1,858,174,100 62,649,670,000 96% 33.72 -0.72% 34.05 3.32% 33.20 2.26% 31.78 0.66% 0.95% 2020-11-16 2,716.02 2,722.52 2,679.10 2,712.41 0.21% 1,615,194,800 54,853,481,000 84% 33.96 -1.70% 32.96 0.55% 32.46 2.93% 31.57 0.64% 1.11% 2020-11-13 2,699.52 2,717.46 2,679.09 2,706.81 0.23% 1,569,243,200 54,215,162,000 82% 34.55 13.41% 32.78 3.87% 31.54 1.47% 31.37 1.37% 1.20% 2020-11-12 2,705.76 2,721.43 2,687.76 2,700.51 0.71% 1,649,910,300 50,261,411,000 74% 30.46 -8.48% 31.56 1.30% 31.08 0.18% 30.95 0.26% 1.10% 2020-11-11 2,762.71 2,766.64 2,681.52 2,681.52 -3.31% 2,041,841,200 67,966,175,000 98% 33.29 7.76% 31.15 1.69% 31.03 0.98% 30.87 1.08% 1.12% 2020-11-10 2,811.48 2,811.48 2,757.95 2,773.22 -1.45% 2,584,876,400 79,845,962,000 116% 30.89 3.33% 30.63 0.58% 30.73 -0.28% 30.53 0.72% 1.08% 2020-11-09 2,753.93 2,831.37 2,753.93 2,814.00 2.96% 2,927,720,000 87,524,309,000 134% 29.90 -4.51% 30.46 -1.90% 30.81 -1.21% 30.32 0.49% 0.98% 2020-11-06 2,798.55 2,798.55 2,708.08 2,733.07 -1.97% 2,239,097,100 70,097,719,000 114% 31.31 3.17% 31.05 -0.10% 31.19 1.28% 30.17 1.32% 0.83% 2020-11-05 2,782.06 2,791.57 2,744.78 2,787.88 1.36% 2,290,436,500 69,498,404,000 118% 30.34 -4.07% 31.08 -1.29% 30.80 0.39% 29.78 1.24% 0.58% 2020-11-04 2,747.54 2,758.42 2,725.52 2,750.55 0.23% 1,757,143,700 55,579,804,000 98% 31.63 0.60% 31.48 2.46% 30.68 1.17% 29.41 1.76% 0.40% 2020-11-03 2,720.70 2,750.47 2,701.07 2,744.31 1.33% 1,948,345,400 61,258,343,000 109% 31.44 0.15% 30.73 1.75% 30.32 1.81% 28.90 2.21% 0.19% 2020-11-02 2,670.52 2,721.31 2,664.76 2,708.39 1.98% 2,040,375,300 64,057,738,000 116% 31.40 6.17% 30.20 1.82% 29.78 2.28% 28.28 1.52% -0.07% 2020-10-30 2,709.00 2,712.45 2,647.31 2,655.86 -1.63% 2,377,027,400 70,293,399,000 130% 29.57 -0.66% 29.66 1.19% 29.12 1.67% 27.85 0.36% -0.17% 2020-10-29 2,635.69 2,713.88 2,631.23 2,699.92 1.10% 2,217,056,900 65,999,617,000 127% 29.77 0.43% 29.31 2.32% 28.64 2.56% 27.76 0.46% 0.02% 2020-10-28 2,648.49 2,684.95 2,628.47 2,670.48 0.74% 2,028,315,400 60,125,756,000 118% 29.64 4.72% 28.65 3.26% 27.92 2.74% 27.63 0.76% 0.02% 2020-10-27 2,618.70 2,656.16 2,613.08 2,650.76 1.26% 1,686,144,400 47,727,198,000 93% 28.31 1.95% 27.74 2.34% 27.18 2.34% 27.42 -0.35% 0.08% 2020-10-26 2,585.79 2,629.31 2,555.32 2,617.74 0.65% 1,651,765,100 45,862,750,000 85% 27.77 2.21% 27.11 1.72% 26.56 0.20% 27.52 -1.01% 0.36% 2020-10-23 2,680.71 2,701.46 2,592.42 2,600.84 -2.72% 1,731,285,500 47,033,868,000 81% 27.17 2.92% 26.65 2.41% 26.51 -1.38% 27.80 -1.16% 0.83% 2020-10-22 2,686.78 2,686.89 2,645.75 2,673.59 -1.00% 1,682,554,100 44,413,175,000 74% 26.40 -0.03% 26.02 -1.23% 26.88 -1.76% 28.13 -0.53% 1.24% 2020-10-21 2,746.73 2,746.73 2,689.34 2,700.53 -1.46% 1,969,137,200 51,990,610,000 86% 26.40 4.24% 26.34 -3.08% 27.36 -0.99% 28.28 -0.37% 1.58% 2020-10-20 2,698.05 2,740.58 2,686.82 2,740.58 1.89% 2,016,102,100 51,067,501,000 86% 25.33 -7.35% 27.18 -4.40% 27.63 -2.54% 28.38 -0.38% 1.88% 2020-10-19 2,750.95 2,752.76 2,684.46 2,689.67 -1.28% 1,928,912,200 52,735,915,000 90% 27.34 -6.16% 28.43 -0.24% 28.35 -1.73% 28.49 0.54% 2.12% 2020-10-16 2,735.68 2,754.35 2,697.25 2,724.50 0.00% 1,753,784,800 51,096,250,000 88% 29.14 0.84% 28.50 0.22% 28.85 -0.88% 28.33 2.25% 2.23% 显示更早数据