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
2021-01-223,282.043,366.693,281.403,358.242.27%2,593,743,900121,648,530,000116%46.905.44%46.502.82%45.161.70%44.661.48%0.63%
2021-01-213,217.833,303.323,217.833,283.722.46%2,469,505,800109,843,081,000106%44.48-8.35%45.231.21%44.400.24%44.010.93%0.55%
2021-01-203,106.353,204.933,098.433,204.933.90%1,942,099,90094,258,149,00091%48.5312.82%44.693.72%44.301.33%43.600.73%0.43%
2021-01-193,146.273,157.463,074.193,084.49-2.05%2,072,309,30089,149,475,00086%43.020.71%43.09-0.80%43.710.26%43.29-0.81%0.47%
2021-01-183,078.033,164.583,056.813,149.201.92%2,039,375,30087,116,801,00081%42.72-1.81%43.43-1.73%43.60-1.37%43.64-0.71%0.68%
2021-01-153,074.003,109.873,020.783,089.940.02%2,118,689,60092,172,373,00084%43.50-1.11%44.200.76%44.201.20%43.960.26%0.91%
2021-01-143,101.963,142.853,061.023,089.18-1.31%2,310,887,200101,665,080,00093%43.99-2.02%43.86-1.33%43.681.46%43.850.10%0.98%
2021-01-133,180.753,207.073,100.073,130.30-1.57%2,752,734,200123,599,982,000116%44.905.40%44.453.03%43.050.33%43.801.85%1.07%
2021-01-123,079.843,180.353,057.743,180.352.83%2,510,095,400106,935,197,000105%42.60-6.95%43.151.43%42.91-1.78%43.011.15%0.69%
2021-01-113,159.593,159.593,066.743,092.86-1.84%2,574,880,900117,882,013,000120%45.7811.38%42.541.22%43.69-0.08%42.521.38%0.48%
2021-01-083,179.373,194.373,115.993,150.78-0.37%2,649,036,800108,883,269,000118%41.100.81%42.03-4.22%43.72-0.69%41.940.63%0.68%
2021-01-073,106.343,162.403,086.063,162.401.52%2,578,237,600105,124,811,000120%40.77-8.35%43.88-3.95%44.02-1.47%41.67-0.28%0.71%
2021-01-063,113.853,134.763,057.563,115.090.55%2,303,728,200102,493,266,000122%44.49-4.25%45.681.41%44.683.62%41.791.15%1.05%
2021-01-053,050.183,100.003,027.763,097.980.65%2,550,423,000118,508,152,000145%46.471.07%45.052.31%43.124.96%41.321.26%1.14%
2021-01-042,977.323,094.532,963.413,078.113.77%2,538,387,900116,705,888,000151%45.989.18%44.038.99%41.083.91%40.801.61%1.30%
2020-12-312,911.392,969.752,909.672,966.262.27%2,032,763,50085,601,111,000120%42.11-3.06%40.404.82%39.542.66%40.150.92%1.39%
2020-12-302,828.012,909.192,827.072,900.543.11%1,779,883,10077,321,686,000111%43.4420.90%38.543.24%38.510.94%39.791.02%1.48%
2020-12-292,838.712,843.722,795.652,813.00-1.05%1,991,085,60071,540,722,000106%35.93-2.21%37.33-1.24%38.15-2.40%39.39-1.91%1.72%
2020-12-282,847.122,861.002,823.002,842.810.07%1,954,697,60071,822,538,000108%36.74-7.72%37.80-4.54%39.09-3.41%40.16-1.02%2.37%
2020-12-252,811.552,841.572,793.782,840.800.71%1,587,654,50063,214,733,00096%39.827.33%39.60-0.34%40.47-0.91%40.573.37%2.80%
2020-12-242,838.942,848.342,811.932,820.75-0.78%1,599,233,70059,326,253,00090%37.10-11.01%39.73-4.61%40.84-0.72%39.250.97%2.49%
2020-12-232,822.262,865.472,809.792,842.971.11%1,754,104,10073,124,455,000112%41.693.84%41.65-0.18%41.140.98%38.873.11%2.49%
2020-12-222,867.212,888.352,809.922,811.75-2.45%1,919,440,90077,057,854,000120%40.15-7.24%41.730.97%40.74-1.56%37.702.02%2.19%
2020-12-212,789.642,882.442,783.392,882.443.66%1,741,312,00075,366,226,000122%43.283.13%41.333.31%41.381.72%36.952.94%2.03%
2020-12-182,787.782,803.112,768.472,780.73-0.18%1,404,089,60058,924,890,00097%41.978.45%40.01-1.16%40.698.10%35.902.44%1.83%
2020-12-172,758.442,789.252,739.162,785.620.90%1,632,860,90063,189,033,000105%38.70-2.23%40.48-1.30%37.642.90%35.041.91%1.63%
2020-12-162,764.342,771.592,732.582,760.640.06%1,462,688,70057,895,434,00097%39.58-8.80%41.0111.55%36.574.82%34.383.41%1.48%
2020-12-152,727.952,761.322,720.142,758.851.18%1,437,732,30062,398,874,000104%43.408.09%36.768.24%34.895.17%33.254.58%0.95%
2020-12-142,695.192,729.072,674.512,726.601.44%1,579,112,30063,405,975,000104%40.1533.54%33.968.27%33.183.56%31.793.29%0.27%
2020-12-112,727.972,733.942,665.102,687.780.00%2,226,004,30066,933,999,000108%30.07-9.67%31.37-3.16%32.04-1.60%30.780.27%-0.24%