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
2020-09-172,551.292,582.262,521.602,557.320.10%2,607,866,50061,365,081,00086%23.5311.54%21.813.45%21.504.95%20.68-0.06%-1.69%
2020-09-162,597.642,597.642,540.022,554.80-1.55%2,617,810,80055,226,435,00076%21.100.81%21.080.20%20.492.32%20.690.41%-1.84%
2020-09-152,578.692,599.542,563.072,595.150.88%2,972,672,10062,205,340,00082%20.93-1.31%21.044.16%20.022.15%20.61-1.80%-2.31%
2020-09-142,568.012,604.392,548.092,572.601.42%3,438,325,10072,905,774,00096%21.201.18%20.204.01%19.60-0.95%20.98-1.92%-2.28%
2020-09-112,474.702,542.132,474.702,536.622.16%2,740,317,70057,430,061,00075%20.9611.71%19.422.96%19.79-1.44%21.39-1.80%-2.22%
2020-09-102,551.302,565.852,477.672,483.03-1.60%3,849,374,40072,217,481,00092%18.76-1.56%18.86-4.96%20.08-3.72%21.79-2.40%-2.17%
2020-09-092,609.132,609.372,506.902,523.40-4.80%4,600,949,70087,684,873,000111%19.061.74%19.85-5.21%20.85-1.39%22.32-3.17%-2.13%
2020-09-082,648.442,663.692,612.642,650.630.36%4,017,857,70075,267,731,00096%18.73-13.92%20.94-6.57%21.15-5.88%23.05-2.82%-2.05%
2020-09-072,728.742,745.612,628.862,641.20-3.33%4,231,686,10092,094,640,000116%21.76-3.95%22.412.74%22.47-3.69%23.72-2.18%-2.03%
2020-09-042,690.292,739.902,686.872,732.15-0.54%3,118,832,00070,663,648,00090%22.66-1.43%21.81-3.93%23.33-2.31%24.25-1.15%-2.05%
2020-09-032,766.982,789.122,738.132,746.95-0.90%3,425,724,70078,744,325,000101%22.9913.87%22.71-4.06%23.88-0.98%24.53-1.56%-2.21%
2020-09-022,753.932,785.352,731.412,771.850.78%4,086,653,80082,494,135,000109%20.19-23.80%23.67-8.89%24.12-5.26%24.92-4.29%-2.20%
2020-09-012,721.182,750.422,701.562,750.420.81%2,466,856,90065,343,575,00088%26.491.63%25.983.03%25.451.46%26.04-1.55%-1.79%
2020-08-312,769.832,779.522,726.682,728.31-1.07%3,026,541,20078,885,964,000106%26.072.25%25.210.88%25.09-0.36%26.45-1.30%-1.65%
2020-08-282,687.232,762.892,680.492,757.842.55%3,164,894,20080,677,307,000110%25.495.78%24.991.37%25.18-0.16%26.79-1.30%-1.53%
2020-08-272,653.742,699.882,637.422,689.171.70%3,113,273,80075,022,193,000106%24.10-4.99%24.65-3.04%25.22-2.28%27.15-2.02%-1.39%
2020-08-262,701.482,717.802,635.132,644.14-2.13%3,196,922,40081,085,061,000117%25.363.55%25.43-0.52%25.81-3.29%27.71-2.30%-1.14%
2020-08-252,687.292,737.472,683.192,701.600.63%3,380,721,80082,802,613,000119%24.49-7.57%25.56-3.79%26.69-5.49%28.36-2.66%-0.82%
2020-08-242,653.632,704.802,592.662,684.631.98%3,122,366,70082,739,017,000120%26.502.61%26.56-4.62%28.24-2.84%29.13-2.41%-0.58%
2020-08-212,611.542,644.022,607.822,632.451.72%2,492,075,80064,358,746,00093%25.83-6.12%27.85-7.22%29.06-2.78%29.85-2.72%-0.31%
2020-08-202,592.882,629.292,578.392,587.86-0.96%2,168,090,10059,639,912,00082%27.51-9.71%30.02-2.44%29.89-1.28%30.68-1.46%0.08%
2020-08-192,695.892,695.892,612.842,612.84-3.27%2,214,611,50067,469,328,00089%30.47-5.39%30.770.86%30.28-0.30%31.14-0.16%0.32%
2020-08-182,702.422,724.042,689.032,701.060.17%2,036,596,30065,582,375,00085%32.207.88%30.513.07%30.371.00%31.19-0.23%0.40%
2020-08-172,682.212,696.702,652.052,696.391.04%2,453,509,60073,239,927,00091%29.851.15%29.60-1.34%30.07-1.81%31.26-0.04%0.54%
2020-08-142,624.832,669.482,615.632,668.711.76%1,870,504,40055,205,113,00066%29.510.52%30.00-0.95%30.62-2.33%31.270.10%0.64%
2020-08-132,657.202,660.712,611.142,622.64-0.49%2,015,606,30059,180,672,00068%29.36-4.66%30.29-3.00%31.35-1.41%31.240.43%0.72%
2020-08-122,689.582,694.952,577.712,635.50-1.98%2,740,918,80084,409,302,00094%30.801.05%31.22-2.59%31.80-0.17%31.110.94%0.69%
2020-08-112,740.152,774.902,686.192,688.70-1.70%2,443,778,10074,480,027,00082%30.48-6.01%32.05-1.39%31.86-1.17%30.82-0.30%0.53%
2020-08-102,735.432,757.432,693.732,735.26-0.53%2,501,840,00081,118,642,00090%32.42-1.86%32.511.32%32.231.46%30.910.30%0.59%
2020-08-072,807.102,823.972,703.132,749.950.00%2,975,357,00098,303,213,000110%33.043.10%32.080.58%31.772.01%30.821.20%0.60%