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
2019-03-181,671.281,707.061,652.881,707.062.67%2,713,544,80044,690,820,00071%16.474.46%15.862.11%15.611.39%15.090.37%0.45%
2019-03-151,667.781,685.081,642.701,662.620.75%2,690,304,50042,418,024,00065%15.772.09%15.530.86%15.400.90%15.04-0.01%0.59%
2019-03-141,676.611,700.521,628.641,650.19-2.58%3,462,818,70053,483,331,00081%15.450.01%15.400.56%15.260.76%15.040.35%0.77%
2019-03-131,769.551,769.551,682.361,693.86-4.49%4,207,229,20064,972,152,000101%15.440.76%15.310.98%15.141.33%14.990.52%0.82%
2019-03-121,733.431,789.161,733.431,773.432.64%5,336,043,30081,788,131,000129%15.331.10%15.161.18%14.941.77%14.910.23%0.89%
2019-03-111,673.401,728.331,656.141,727.804.43%4,296,386,60065,132,438,000105%15.161.07%14.991.66%14.68-0.32%14.880.81%1.11%
2019-03-081,647.851,718.381,635.451,654.49-2.24%5,293,135,00079,390,602,000129%15.001.28%14.742.30%14.73-0.47%14.760.71%1.11%
2019-03-071,699.601,719.151,666.371,692.42-0.48%4,648,215,10068,836,954,000120%14.812.98%14.41-1.28%14.800.05%14.650.81%1.13%
2019-03-061,684.971,704.101,661.011,700.501.43%4,669,343,90067,145,886,000124%14.382.71%14.60-2.48%14.79-0.47%14.540.32%1.19%
2019-03-051,615.591,676.571,613.501,676.573.51%4,195,913,40058,744,018,000117%14.00-9.02%14.97-2.22%14.86-1.67%14.490.38%1.21%
2019-03-041,596.551,651.011,593.261,619.713.31%4,451,048,50068,492,045,000144%15.39-2.17%15.312.05%15.122.22%14.431.78%1.26%
2019-03-011,558.901,568.321,532.451,567.872.10%2,873,097,90045,194,092,000103%15.736.56%15.001.02%14.792.11%14.181.75%1.11%
2019-02-281,522.631,549.331,519.761,535.681.00%2,881,498,70042,535,934,000101%14.761.06%14.851.87%14.481.51%13.940.88%0.90%
2019-02-271,544.161,555.591,503.681,520.42-1.72%3,581,990,80052,323,358,000130%14.61-3.16%14.581.41%14.271.31%13.821.21%0.87%
2019-02-261,549.241,581.831,532.441,546.990.69%4,746,914,00071,601,250,000189%15.087.99%14.374.56%14.083.87%13.652.45%0.81%
2019-02-251,487.301,538.161,481.171,536.375.50%4,155,440,80058,044,097,000176%13.971.41%13.751.72%13.561.85%13.320.80%0.60%
2019-02-221,409.861,456.301,407.291,456.303.10%2,819,915,70038,841,171,000132%13.772.82%13.512.04%13.311.62%13.220.94%0.56%
2019-02-211,405.521,452.391,401.771,412.540.29%2,864,154,20038,369,420,000139%13.400.70%13.241.18%13.100.31%13.101.34%0.49%
2019-02-201,406.991,417.891,387.901,408.380.17%1,889,053,30025,129,775,00099%13.302.03%13.091.29%13.060.31%12.920.58%0.27%
2019-02-191,419.041,427.141,391.571,406.04-0.54%2,663,049,10034,721,699,000142%13.040.42%12.92-0.52%13.020.15%12.850.82%0.21%
2019-02-181,364.941,413.771,364.941,413.604.11%2,464,889,90032,001,115,000141%12.982.34%12.99-0.25%13.00-0.73%12.740.37%0.12%
2019-02-151,360.761,371.961,355.781,357.84-0.30%1,916,260,20024,309,810,000115%12.69-4.79%13.02-0.63%13.090.03%12.70-0.39%0.06%
2019-02-141,357.781,369.781,349.471,361.940.31%1,824,129,10024,304,333,000118%13.321.96%13.11-0.38%13.092.61%12.750.58%0.21%
2019-02-131,335.161,362.641,333.111,357.671.91%2,306,498,40030,141,293,000151%13.071.09%13.161.08%12.761.21%12.670.62%0.16%
2019-02-121,316.911,336.141,314.911,332.271.23%1,744,345,20022,549,771,000124%12.93-4.29%13.023.75%12.601.67%12.600.33%0.03%
2019-02-111,275.221,319.181,274.731,316.103.53%1,718,403,70023,211,131,000134%13.517.40%12.553.55%12.401.90%12.560.46%-0.02%
2019-02-011,233.381,272.191,233.381,271.273.53%1,566,379,20019,698,565,000117%12.5810.08%12.122.05%12.17-1.06%12.500.16%-0.04%
2019-01-311,231.001,243.591,220.951,227.99-0.23%1,516,304,90017,322,472,000106%11.42-7.72%11.87-3.36%12.30-2.15%12.48-0.83%-0.08%
2019-01-301,238.281,248.961,230.821,230.82-1.03%1,253,037,90015,511,806,00096%12.383.97%12.29-2.38%12.57-0.15%12.58-0.02%-0.01%
2019-01-291,259.801,259.801,229.481,243.590.00%1,412,263,90016,813,963,000104%11.91-5.51%12.59-2.03%12.59-1.24%12.58-0.14%-0.07%