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
2018-09-201,391.251,400.041,384.711,387.62-0.34%1,143,163,20012,644,804,00078%11.06-9.11%11.78-2.54%12.05-4.05%12.11-0.95%-0.50%
2018-09-191,375.211,405.711,369.471,392.401.10%1,517,345,30018,466,173,000111%12.171.74%12.09-1.88%12.56-0.88%12.220.84%-0.49%
2018-09-181,348.111,379.381,347.121,377.302.04%1,240,098,80014,833,943,00089%11.96-1.21%12.32-4.69%12.671.34%12.12-0.21%-0.74%
2018-09-171,360.721,365.401,345.581,349.78-1.23%1,104,774,30013,377,094,00078%12.11-5.62%12.92-1.11%12.511.67%12.15-0.43%-0.89%
2018-09-141,394.091,396.471,366.571,366.57-1.78%1,307,301,60016,771,838,00097%12.83-6.41%13.074.46%12.301.21%12.200.05%-0.93%
2018-09-131,401.961,408.871,369.511,391.280.40%1,303,535,40017,868,721,000105%13.718.45%12.517.03%12.152.03%12.190.67%-1.01%
2018-09-121,394.161,406.401,382.841,385.80-0.67%1,220,410,40015,425,892,00092%12.6413.26%11.690.99%11.912.14%12.11-0.56%-1.06%
2018-09-111,389.541,405.981,383.131,395.170.31%1,274,519,10014,223,619,00085%11.16-2.02%11.57-2.97%11.66-1.65%12.18-1.91%-0.92%
2018-09-101,424.011,427.331,390.141,390.82-2.41%1,631,267,80018,579,375,000109%11.39-5.78%11.930.22%11.86-2.04%12.42-1.80%-0.65%
2018-09-071,426.981,453.091,415.171,425.230.17%1,605,505,60019,408,612,000113%12.09-2.38%11.90-0.34%12.10-1.05%12.64-0.70%-0.52%
2018-09-061,424.461,443.561,416.571,422.87-0.52%1,359,770,60016,839,173,000101%12.389.69%11.94-0.67%12.23-0.75%12.73-0.89%-0.51%
2018-09-051,450.391,457.591,430.241,430.24-1.74%1,562,975,30017,646,163,000106%11.29-7.53%12.02-4.25%12.32-3.72%12.85-1.63%-0.41%
2018-09-041,442.271,461.111,430.661,455.500.82%1,592,196,30019,438,472,000119%12.21-3.87%12.56-2.23%12.80-2.68%13.06-1.72%-0.23%
2018-09-031,433.631,445.301,416.241,443.690.59%1,254,498,60015,933,585,00098%12.70-1.60%12.84-2.12%13.15-1.03%13.29-0.78%-0.04%
2018-08-311,450.471,455.511,434.311,435.20-1.56%1,057,351,60013,648,037,00082%12.91-0.20%13.12-1.97%13.290.03%13.39-0.77%0.04%
2018-08-301,479.851,484.161,456.241,457.92-1.57%1,161,295,90015,020,448,00088%12.93-4.28%13.38-0.85%13.29-0.84%13.500.16%0.11%
2018-08-291,491.781,491.781,475.971,481.19-0.80%1,121,831,80015,158,195,00088%13.51-1.24%13.501.29%13.400.63%13.480.89%0.03%
2018-08-281,495.901,499.681,485.541,493.11-0.02%1,281,124,80017,526,570,000100%13.682.60%13.330.41%13.31-0.75%13.360.77%-0.17%
2018-08-271,455.661,495.681,454.281,493.432.99%1,523,466,20020,314,132,000117%13.333.40%13.270.78%13.42-0.60%13.26-0.53%-0.34%
2018-08-241,450.951,460.651,442.811,450.09-0.37%1,082,602,50013,959,832,00081%12.90-4.61%13.17-3.18%13.50-1.51%13.33-0.56%-0.25%
2018-08-231,439.661,463.021,438.281,455.501.11%1,257,229,00016,995,677,00097%13.523.67%13.60-0.43%13.701.11%13.400.10%-0.03%
2018-08-221,454.711,457.791,437.261,439.55-1.20%1,113,612,50014,521,078,00080%13.04-7.92%13.66-2.07%13.551.17%13.390.15%0.05%
2018-08-211,435.361,461.381,431.841,456.971.48%1,300,197,70018,413,864,000100%14.163.48%13.953.34%13.402.22%13.370.16%-0.13%
2018-08-201,428.261,444.001,404.191,435.690.10%1,383,167,00018,929,950,000102%13.69-2.33%13.503.37%13.11-0.49%13.350.07%-0.25%
2018-08-171,475.891,480.421,432.061,434.31-2.02%1,284,477,40017,999,312,00097%14.019.14%13.063.46%13.170.43%13.34-0.15%-0.34%
2018-08-161,458.391,489.341,449.931,463.87-0.99%1,403,206,60018,016,167,00097%12.843.43%12.62-3.05%13.11-0.91%13.36-0.60%-0.34%
2018-08-151,518.281,519.721,472.441,478.51-2.63%1,431,777,30017,773,318,00092%12.41-1.56%13.02-3.36%13.24-0.77%13.44-1.16%-0.30%
2018-08-141,530.451,533.071,512.161,518.49-0.84%1,222,823,50015,419,332,00079%12.61-9.83%13.47-1.53%13.34-1.75%13.59-0.90%-0.18%
2018-08-131,494.321,534.121,490.821,531.341.30%1,410,862,40019,729,047,00099%13.981.86%13.682.59%13.580.59%13.720.45%0.01%
2018-08-101,496.101,514.511,496.101,511.710.00%1,261,544,30017,319,475,00087%13.732.54%13.33-0.49%13.50-0.68%13.661.62%-0.03%