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
2020-07-102,744.612,799.002,734.972,778.460.75%4,209,456,700116,493,311,000117%27.673.10%26.921.77%26.541.77%25.660.87%1.50%
2020-07-092,649.452,771.222,646.472,757.653.99%4,851,868,800130,232,324,000137%26.842.40%26.451.52%26.071.83%25.441.25%1.61%
2020-07-082,603.652,653.072,577.482,651.972.34%3,943,039,400103,360,630,000116%26.21-0.17%26.061.22%25.600.78%25.121.05%1.64%
2020-07-072,548.412,632.812,538.822,591.262.44%4,734,514,400124,318,212,000145%26.262.16%25.742.41%25.411.54%24.861.05%1.66%
2020-07-062,469.242,535.712,460.132,529.492.72%4,463,032,400114,719,880,000142%25.702.27%25.140.98%25.022.24%24.602.35%1.77%
2020-07-032,426.302,467.502,408.002,462.561.57%3,748,417,90094,210,880,000123%25.132.90%24.890.95%24.47-0.29%24.042.38%1.57%
2020-07-022,418.312,435.122,397.692,424.390.20%3,550,009,90086,713,106,000118%24.43-2.81%24.661.83%24.540.34%23.482.13%1.36%
2020-07-012,449.872,450.842,381.592,419.63-0.76%3,121,794,10078,454,439,000110%25.132.81%24.22-0.68%24.461.32%22.992.47%1.18%
2020-06-302,387.592,441.902,387.592,438.202.77%2,990,940,20073,110,637,000103%24.446.14%24.380.63%24.140.16%22.441.09%0.91%
2020-06-292,375.992,387.162,360.162,372.54-0.42%2,989,245,10068,846,205,00098%23.03-10.64%24.23-0.77%24.112.25%22.200.35%0.83%
2020-06-242,386.262,397.362,367.682,382.470.02%2,759,626,50071,125,991,000102%25.777.41%24.421.93%23.575.07%22.121.94%0.81%
2020-06-232,344.052,382.332,335.222,382.051.67%2,971,704,20071,306,081,000106%24.001.57%23.955.03%22.443.73%21.701.59%0.51%
2020-06-222,328.402,358.912,328.402,342.881.01%3,156,066,10074,560,142,000114%23.62-2.60%22.815.76%21.633.46%21.361.26%0.22%
2020-06-192,271.652,328.582,271.592,319.452.36%3,031,331,30073,520,796,000117%24.2517.08%21.566.85%20.912.08%21.092.13%0.06%
2020-06-182,266.882,270.112,243.632,266.030.09%3,339,006,80069,172,519,000116%20.724.09%20.181.04%20.48-1.27%20.650.40%-0.25%
2020-06-172,265.092,274.492,248.722,263.960.15%3,211,726,80063,923,853,000111%19.90-0.02%19.97-2.98%20.74-0.91%20.570.27%-0.52%
2020-06-162,246.892,261.182,239.342,260.461.84%3,279,145,80065,274,138,000116%19.91-0.92%20.59-3.38%20.94-0.56%20.510.28%-0.87%
2020-06-152,223.432,256.652,217.292,219.550.58%3,701,173,50074,361,275,000134%20.09-8.28%21.31-1.90%21.05-1.29%20.46-0.17%-1.17%
2020-06-122,149.962,220.972,147.422,206.760.51%3,076,131,40067,378,454,000124%21.90-1.39%21.722.56%21.332.11%20.490.24%-1.34%
2020-06-112,202.142,236.082,181.592,195.64-0.29%2,924,157,30064,955,336,000125%22.216.58%21.182.28%20.892.78%20.440.20%-1.43%
2020-06-102,186.562,205.272,180.352,201.990.94%2,305,820,70048,056,359,00097%20.843.04%20.711.81%20.321.71%20.40-1.12%-1.33%
2020-06-092,160.342,186.472,147.172,181.591.30%2,374,596,90048,027,551,00098%20.23-3.97%20.340.75%19.981.01%20.63-1.29%-1.15%
2020-06-082,184.582,186.972,147.862,153.56-0.59%2,309,280,50048,638,353,000100%21.067.01%20.193.14%19.780.51%20.90-0.35%-0.96%
2020-06-052,152.422,166.382,143.282,166.380.70%2,153,506,30042,385,204,00089%19.68-0.57%19.570.62%19.68-1.78%20.98-0.92%-0.88%
2020-06-042,150.502,157.282,137.352,151.380.39%2,416,114,40047,825,898,000101%19.802.56%19.45-1.02%20.04-2.13%21.17-2.34%-0.78%
2020-06-032,151.502,165.452,139.992,143.12-0.10%2,879,553,50055,576,998,000118%19.30-0.07%19.65-3.57%20.48-3.94%21.68-3.22%-0.37%
2020-06-022,164.992,164.992,132.402,145.29-0.60%2,936,802,00056,720,300,000121%19.31-4.87%20.38-5.12%21.32-4.22%22.40-2.69%0.08%
2020-06-012,105.242,163.352,105.242,158.223.43%3,071,306,90062,354,229,000135%20.30-8.03%21.48-6.28%22.26-2.88%23.02-1.93%0.39%
2020-05-292,049.752,090.302,043.952,086.671.54%1,981,674,10043,742,935,00096%22.07-3.56%22.92-2.13%22.920.25%23.47-0.60%0.68%
2020-05-282,071.172,075.872,021.982,054.960.00%1,718,773,50039,340,821,00085%22.89-3.90%23.420.75%22.86-2.07%23.621.14%0.85%