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
2017-12-181,784.411,790.871,773.321,780.64-0.19%1,000,922,60016,639,875,00089%16.635.26%16.08-0.17%16.281.93%15.720.60%0.03%
2017-12-151,793.241,801.411,780.271,783.97-0.58%1,174,846,40018,556,962,00098%15.80-0.50%16.11-1.51%15.980.56%15.620.41%-0.07%
2017-12-141,804.191,809.671,787.671,794.34-0.65%1,074,166,10017,052,322,00089%15.88-4.92%16.351.80%15.890.68%15.56-0.05%-0.16%
2017-12-131,795.471,806.191,787.711,806.090.41%1,031,268,80017,218,762,00090%16.701.32%16.062.52%15.782.18%15.570.77%-0.20%
2017-12-121,818.411,821.481,798.691,798.69-1.01%1,227,814,10020,233,018,000105%16.488.39%15.672.51%15.441.46%15.451.01%-0.35%
2017-12-111,800.131,816.981,800.131,816.981.39%1,353,967,90020,585,780,000108%15.20-1.00%15.290.68%15.22-0.44%15.290.07%-0.53%
2017-12-081,776.261,803.361,776.261,792.160.85%1,183,250,50018,170,827,00096%15.360.32%15.180.00%15.290.19%15.280.03%-0.63%
2017-12-071,780.971,791.061,775.001,776.99-0.41%1,134,521,30017,367,621,00092%15.312.60%15.18-0.51%15.26-0.72%15.28-0.66%-0.69%
2017-12-061,755.771,784.821,744.491,784.311.46%1,337,524,90019,955,811,000102%14.92-2.75%15.26-0.65%15.37-0.54%15.38-0.97%-0.59%
2017-12-051,794.701,799.881,746.121,758.59-2.18%1,298,957,80019,928,315,00098%15.34-1.28%15.36-1.15%15.450.54%15.53-0.95%-0.48%
2017-12-041,803.031,812.401,795.131,797.77-0.38%1,229,802,60019,112,300,00092%15.542.16%15.540.51%15.370.59%15.68-0.34%-0.37%
2017-12-011,772.041,808.691,771.891,804.621.94%1,385,731,20021,081,613,00099%15.21-4.60%15.460.59%15.28-0.14%15.73-0.54%-0.35%
2017-11-301,783.231,792.141,765.301,770.30-0.96%1,099,139,30017,526,333,00079%15.954.22%15.371.79%15.30-0.59%15.82-0.43%-0.29%
2017-11-291,793.281,795.511,767.631,787.38-0.36%1,195,216,80018,287,293,00081%15.302.64%15.10-0.03%15.39-1.36%15.89-0.74%-0.19%
2017-11-281,761.521,794.141,761.521,793.871.87%1,193,350,70017,788,024,00077%14.91-1.23%15.10-2.94%15.60-2.15%16.00-0.76%-0.08%
2017-11-271,781.221,794.011,758.451,760.90-1.22%1,218,445,10018,387,144,00076%15.09-1.44%15.56-2.33%15.94-1.02%16.13-0.95%0.03%
2017-11-241,789.511,804.211,782.601,782.66-0.68%1,213,267,20018,576,569,00074%15.31-5.10%15.93-2.43%16.11-0.56%16.28-0.56%0.23%
2017-11-231,848.221,848.221,793.491,794.78-3.16%1,539,243,90024,832,291,00096%16.13-0.46%16.330.10%16.20-0.55%16.370.35%0.31%
2017-11-221,854.581,867.791,837.301,853.38-0.19%1,633,881,20026,480,252,000103%16.21-2.71%16.310.57%16.29-0.46%16.320.10%0.23%
2017-11-211,856.731,871.711,844.421,856.96-0.15%1,527,072,10025,438,475,00099%16.663.72%16.220.14%16.370.43%16.300.15%0.24%
2017-11-201,819.171,859.751,795.691,859.751.41%1,422,220,50022,841,911,00090%16.060.49%16.20-1.01%16.30-0.88%16.28-0.15%0.24%
2017-11-171,879.431,884.021,831.011,833.90-2.36%1,873,153,10029,936,173,000119%15.98-3.98%16.36-0.87%16.44-0.68%16.300.13%0.24%
2017-11-161,865.721,883.021,859.771,878.260.54%1,325,234,20022,058,590,00092%16.650.28%16.50-0.37%16.551.29%16.280.56%0.16%
2017-11-151,892.651,894.611,861.591,868.08-1.51%1,412,636,50023,446,875,00098%16.601.76%16.570.30%16.340.63%16.190.31%0.13%
2017-11-141,908.041,912.491,888.861,896.72-0.51%1,665,116,10027,160,021,000116%16.31-2.90%16.521.46%16.24-0.09%16.140.32%0.07%
2017-11-131,904.581,911.171,895.871,906.440.31%1,619,512,30027,204,235,000121%16.802.15%16.281.55%16.260.66%16.091.05%0.00%
2017-11-101,882.721,905.061,882.281,900.630.88%1,630,856,70026,818,515,000120%16.445.67%16.030.21%16.151.07%15.920.32%-0.14%
2017-11-091,864.251,884.111,858.731,884.110.96%1,546,383,60024,064,526,000111%15.56-3.11%16.00-1.55%15.98-0.17%15.87-0.48%-0.30%
2017-11-081,858.641,881.051,856.391,866.140.38%1,716,589,70027,571,369,000128%16.06-2.16%16.250.86%16.010.02%15.950.16%-0.25%
2017-11-071,849.321,859.111,843.921,859.070.00%1,350,249,90022,167,364,000108%16.420.51%16.111.77%16.000.86%15.920.15%-0.24%