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
2019-05-171,537.451,537.451,472.461,478.75-3.58%1,931,565,10026,680,256,000103%13.81-6.69%14.33-1.86%14.37-0.74%14.23-0.41%-0.41%
2019-05-161,528.631,537.591,515.611,533.670.33%1,565,212,70023,170,777,00090%14.802.10%14.601.04%14.480.89%14.290.02%-0.49%
2019-05-151,509.451,533.731,503.671,528.692.28%1,618,425,70023,464,873,00087%14.50-0.07%14.450.57%14.350.32%14.28-0.07%-0.60%
2019-05-141,492.901,517.671,491.441,494.60-0.56%1,482,727,20021,512,448,00077%14.511.08%14.370.80%14.300.24%14.29-0.15%-0.65%
2019-05-131,513.961,523.881,494.481,503.06-2.01%1,538,449,80022,082,618,00075%14.350.41%14.260.18%14.271.11%14.32-0.16%-0.69%
2019-05-101,489.191,535.161,463.191,533.874.38%2,277,146,00032,554,220,000107%14.301.38%14.230.01%14.11-0.03%14.34-0.58%-0.70%
2019-05-091,470.981,491.381,466.971,469.48-0.84%1,480,617,70020,878,755,00069%14.10-1.14%14.231.30%14.12-0.81%14.42-0.46%-0.67%
2019-05-081,469.241,515.161,465.091,481.87-1.48%1,669,255,60023,810,503,00075%14.26-0.25%14.05-0.23%14.23-0.38%14.490.14%-0.76%
2019-05-071,506.971,523.661,474.501,504.160.62%1,987,905,10028,427,636,00087%14.304.35%14.08-0.87%14.29-0.45%14.47-0.53%-0.92%
2019-05-061,551.721,563.611,487.451,494.89-7.94%2,505,222,20034,332,418,000104%13.70-4.60%14.20-2.08%14.35-1.28%14.55-1.92%-0.93%
2019-04-301,612.111,634.711,608.721,623.780.51%1,790,732,60025,723,227,00075%14.37-1.55%14.51-0.45%14.54-0.93%14.83-1.15%-0.79%
2019-04-291,658.191,661.061,611.221,615.62-2.55%2,490,955,20036,345,283,000102%14.590.45%14.570.08%14.67-0.36%15.00-1.16%-0.70%
2019-04-261,664.041,682.461,653.691,657.82-0.73%2,191,430,00031,833,734,00089%14.53-0.45%14.56-1.28%14.730.55%15.18-0.52%-0.58%
2019-04-251,709.831,723.661,669.241,669.98-2.84%2,515,987,10036,712,263,000103%14.590.24%14.75-0.62%14.64-0.71%15.26-0.56%-0.54%
2019-04-241,690.281,721.421,676.641,718.852.08%2,279,873,50033,187,315,00093%14.56-3.93%14.841.00%14.75-2.43%15.35-0.29%-0.51%
2019-04-231,695.271,706.081,677.731,683.80-0.81%2,042,428,60030,949,668,00084%15.152.10%14.690.01%15.12-1.33%15.39-0.25%-0.49%
2019-04-221,720.781,723.561,690.641,697.51-1.07%2,390,695,10035,481,991,00094%14.845.12%14.69-3.32%15.32-1.88%15.43-1.30%-0.47%
2019-04-191,704.721,715.801,692.491,715.800.66%2,260,496,40031,915,895,00080%14.12-6.63%15.20-4.02%15.61-1.60%15.63-1.54%-0.25%
2019-04-181,715.181,719.961,702.931,704.55-0.75%2,172,560,70032,852,574,00079%15.12-6.23%15.83-2.25%15.86-0.21%15.88-0.57%0.04%
2019-04-171,699.191,729.211,697.971,717.441.17%2,780,907,60044,848,952,000105%16.130.07%16.201.26%15.901.58%15.97-0.53%0.13%
2019-04-161,656.761,697.531,638.301,697.531.84%2,531,516,20040,799,017,00092%16.12-1.56%16.001.76%15.650.71%16.05-0.29%0.30%
2019-04-151,721.641,726.201,666.651,666.90-1.70%2,258,654,30036,978,280,00081%16.376.30%15.722.91%15.54-0.71%16.100.02%0.35%
2019-04-121,692.431,702.351,683.291,695.730.27%1,954,778,70030,108,255,00065%15.400.16%15.28-0.41%15.65-1.48%16.10-0.09%0.38%
2019-04-111,727.221,732.611,688.101,691.10-2.06%2,507,135,70038,553,402,00083%15.381.79%15.34-2.83%15.89-0.87%16.11-0.22%0.40%
2019-04-101,727.971,740.851,714.641,726.64-0.83%3,024,752,00045,693,628,000100%15.11-3.02%15.78-3.16%16.03-2.17%16.15-0.09%0.44%
2019-04-091,734.181,753.521,721.321,741.170.09%2,520,695,30039,266,161,00087%15.58-6.06%16.30-0.93%16.38-0.91%16.16-0.11%0.44%
2019-04-081,787.961,792.031,720.001,739.66-2.12%3,214,009,30053,299,391,000118%16.58-0.10%16.45-0.45%16.530.32%16.180.88%0.49%
2019-04-041,780.281,784.471,761.051,777.260.51%3,021,870,70050,158,878,000115%16.602.75%16.530.21%16.480.88%16.041.44%0.43%
2019-04-031,743.991,769.761,739.141,768.180.80%2,910,752,50047,024,013,000107%16.16-3.71%16.49-0.30%16.330.36%15.810.32%0.29%
2019-04-021,771.691,774.981,747.441,754.160.00%3,421,930,60057,411,299,000132%16.781.73%16.542.04%16.282.39%15.761.18%0.35%