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
2019-07-171,544.421,563.051,541.371,550.220.32%1,415,777,30022,787,480,000109%16.10-3.52%16.021.51%15.87-0.89%16.05-1.35%-0.10%
2019-07-161,545.341,551.991,538.621,545.27-0.14%1,301,543,70021,711,920,000103%16.687.49%15.781.51%16.020.46%16.27-0.82%0.16%
2019-07-151,512.771,556.051,496.811,547.471.94%1,939,782,90030,105,567,000139%15.522.07%15.55-3.11%15.94-0.22%16.40-0.92%0.34%
2019-07-121,517.041,525.691,506.701,518.070.26%1,155,587,90017,572,186,00079%15.21-4.71%16.05-2.55%15.98-1.61%16.56-0.15%0.45%
2019-07-111,522.811,531.641,507.701,514.200.25%1,073,652,30017,132,853,00077%15.96-6.64%16.461.46%16.24-0.07%16.58-0.11%0.58%
2019-07-101,521.951,523.811,504.661,510.43-0.48%1,014,447,90017,340,217,00075%17.094.37%16.230.85%16.25-1.68%16.600.03%0.76%
2019-07-091,507.391,521.711,501.741,517.790.74%1,119,685,90018,338,727,00079%16.385.39%16.090.59%16.53-1.80%16.590.33%0.91%
2019-07-081,547.601,547.601,495.231,506.66-2.65%1,527,489,10023,737,992,000100%15.54-6.15%16.00-5.75%16.83-1.09%16.540.06%1.00%
2019-07-051,535.481,551.941,532.861,547.740.98%1,103,542,70018,274,800,00077%16.563.15%16.97-2.31%17.021.02%16.531.34%1.07%
2019-07-041,548.561,551.141,525.291,532.74-0.75%1,283,242,00020,600,863,00081%16.05-11.55%17.370.05%16.85-0.16%16.310.56%1.02%
2019-07-031,566.301,566.301,538.371,544.36-1.67%1,384,245,10025,126,110,00096%18.152.12%17.364.08%16.871.33%16.221.27%1.01%
2019-07-021,565.991,577.031,560.601,570.510.15%1,525,109,10027,108,913,000103%17.787.42%16.682.88%16.652.33%16.020.96%1.04%
2019-07-011,545.061,568.401,534.561,568.163.75%2,099,443,20034,738,933,000139%16.556.54%16.22-0.31%16.271.67%15.860.22%1.09%
2019-06-281,523.791,523.791,501.631,511.51-0.90%1,198,226,10018,609,057,00080%15.53-4.73%16.27-0.50%16.011.27%15.831.15%1.27%
2019-06-271,510.091,529.721,507.971,525.241.38%1,489,811,30024,286,830,000103%16.30-3.85%16.351.95%15.811.22%15.651.70%1.17%
2019-06-261,490.561,511.531,487.751,504.550.41%1,206,037,50020,446,913,00088%16.956.74%16.044.14%15.620.91%15.391.52%0.99%
2019-06-251,512.931,512.931,480.271,498.47-1.06%1,426,791,70022,661,819,00098%15.882.78%15.400.89%15.48-0.14%15.161.20%0.78%
2019-06-241,526.701,526.701,507.691,514.46-0.61%1,528,891,80023,627,894,000100%15.452.62%15.26-0.77%15.50-1.12%14.980.73%0.70%
2019-06-211,531.391,534.491,515.911,523.811.72%2,278,350,30034,309,519,000149%15.06-1.92%15.38-2.26%15.671.29%14.870.90%0.75%
2019-06-201,469.811,507.621,463.821,498.011.91%1,862,820,20028,602,279,000134%15.35-3.11%15.74-3.03%15.472.46%14.740.46%0.66%
2019-06-191,501.251,504.411,469.591,469.990.98%1,687,878,60026,746,055,000131%15.85-2.88%16.235.67%15.102.62%14.671.59%0.71%
2019-06-181,443.651,460.191,437.041,455.750.93%907,548,40014,807,751,00076%16.32-2.85%15.365.76%14.722.22%14.441.45%0.49%
2019-06-171,450.561,459.211,437.141,442.35-0.80%996,882,30016,742,874,00084%16.8020.65%14.524.18%14.402.43%14.231.95%0.30%
2019-06-141,478.531,489.471,451.661,453.96-1.75%1,601,638,10022,295,290,000112%13.922.13%13.94-0.88%14.060.17%13.960.19%0.07%
2019-06-131,474.551,485.721,464.841,479.830.40%1,458,632,80019,881,360,000102%13.63-4.49%14.06-1.23%14.03-1.63%13.93-0.09%-0.03%
2019-06-121,481.421,486.601,467.541,473.90-0.90%1,462,055,50020,864,319,000108%14.270.26%14.241.09%14.270.61%13.95-0.61%-0.07%
2019-06-111,432.951,488.931,430.091,487.353.91%1,933,549,70027,522,785,000141%14.230.18%14.09-1.36%14.180.99%14.030.43%0.02%
2019-06-101,422.341,441.171,410.571,431.341.08%1,225,787,30017,417,460,00090%14.213.29%14.280.97%14.041.41%13.971.22%-0.06%
2019-06-061,450.101,450.101,411.611,416.06-2.42%1,330,965,80018,310,263,00094%13.76-7.73%14.140.42%13.850.19%13.800.04%-0.30%
2019-06-051,471.951,475.541,448.991,451.180.00%1,242,446,50018,524,461,00093%14.918.11%14.084.00%13.821.66%13.800.94%-0.33%