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
2020-01-231,973.331,996.551,904.281,927.74-3.32%3,195,889,70067,257,831,000130%21.051.44%20.86-1.17%20.772.08%20.091.38%0.64%
2020-01-221,958.082,004.391,928.031,993.901.37%2,973,569,70061,691,217,000123%20.75-0.01%21.102.15%20.341.94%19.812.05%0.42%
2020-01-211,979.371,987.661,959.441,967.03-0.76%2,704,721,70056,120,578,000114%20.75-5.03%20.663.16%19.961.45%19.421.94%0.02%
2020-01-201,940.121,982.181,935.831,982.182.57%2,685,546,00058,672,755,000120%21.8514.28%20.026.02%19.672.05%19.051.94%-0.26%
2020-01-171,935.301,949.041,928.351,932.510.13%2,242,029,00042,863,178,00087%19.122.04%18.89-0.62%19.27-0.09%18.68-0.16%-0.39%
2020-01-161,924.521,936.031,917.561,929.960.30%2,230,374,40041,786,181,00084%18.74-0.37%19.00-2.50%19.290.14%18.710.11%-0.30%
2020-01-151,920.661,928.691,902.611,924.240.09%2,290,752,60043,077,433,00084%18.81-3.26%19.49-0.65%19.271.86%18.69-0.71%-0.28%
2020-01-141,941.121,945.771,922.131,922.56-0.65%2,410,886,10046,864,269,00093%19.44-3.66%19.621.39%18.912.19%18.83-0.14%-0.11%
2020-01-131,905.401,935.071,893.571,935.071.62%2,468,251,60049,801,565,00099%20.185.00%19.355.30%18.511.61%18.850.41%-0.04%
2020-01-101,917.611,917.831,894.671,904.19-0.47%2,387,174,80045,875,441,00092%19.222.59%18.382.92%18.22-0.20%18.78-0.42%-0.01%
2020-01-091,884.421,913.781,884.421,913.142.71%2,814,128,20052,714,461,000109%18.737.98%17.850.26%18.250.19%18.85-0.86%0.20%
2020-01-081,881.011,892.581,858.281,862.70-1.61%2,940,459,80051,012,303,000108%17.35-1.10%17.81-3.20%18.22-2.81%19.02-1.88%0.47%
2020-01-071,866.261,893.211,866.261,893.211.79%3,134,184,40054,974,932,000121%17.54-4.96%18.40-1.87%18.74-2.51%19.38-0.93%0.84%
2020-01-061,825.551,876.461,824.351,859.921.30%3,390,388,60062,570,731,000144%18.46-4.87%18.75-3.37%19.23-1.30%19.560.64%0.98%
2020-01-031,836.861,842.561,821.671,836.010.18%2,475,063,50048,016,023,000117%19.404.67%19.40-0.74%19.48-0.98%19.440.82%0.87%
2020-01-021,811.221,839.411,797.541,832.741.93%2,952,278,20054,721,063,000137%18.54-11.10%19.55-2.07%19.67-2.79%19.280.27%0.69%
2019-12-311,790.801,804.821,787.451,798.120.44%1,770,468,80036,910,442,00094%20.854.93%19.960.41%20.24-0.32%19.230.98%0.64%
2019-12-301,763.581,790.911,749.161,790.241.28%2,095,257,20041,630,265,000102%19.872.55%19.88-1.51%20.301.41%19.040.61%0.56%
2019-12-271,795.411,805.191,767.171,767.58-1.45%2,375,590,10046,026,821,000110%19.38-5.93%20.18-3.48%20.023.26%18.930.68%0.58%
2019-12-261,784.431,793.641,777.701,793.640.52%1,689,867,80034,806,308,00083%20.60-1.21%20.913.92%19.392.89%18.801.63%0.48%
2019-12-251,766.221,787.501,764.811,784.390.82%1,837,019,80038,299,297,00091%20.85-2.21%20.128.39%18.843.02%18.501.87%0.24%
2019-12-241,742.891,769.891,742.861,769.871.91%1,557,521,60033,207,969,00080%21.3215.48%18.565.21%18.291.47%18.161.83%-0.07%
2019-12-231,763.731,775.011,735.721,736.62-1.98%1,930,124,00035,635,495,00085%18.4610.24%17.640.44%18.03-0.49%17.830.50%-0.41%
2019-12-201,792.051,798.381,771.711,771.71-1.05%2,255,721,00037,777,855,00090%16.75-6.19%17.57-3.98%18.11-1.46%17.75-0.52%-0.56%
2019-12-191,792.711,797.021,781.031,790.44-0.11%2,110,634,90037,681,891,00091%17.85-1.04%18.29-1.42%18.380.78%17.84-0.91%-0.64%
2019-12-181,798.401,804.381,787.231,792.42-0.51%2,610,553,90047,098,282,000114%18.04-4.25%18.56-0.37%18.241.08%18.00-0.31%-0.46%
2019-12-171,782.991,807.951,780.521,801.621.20%2,895,916,10054,565,150,000139%18.840.50%18.633.04%18.052.33%18.060.26%-0.24%
2019-12-161,760.801,780.331,752.011,780.331.42%2,699,507,10050,612,271,000138%18.752.63%18.083.75%17.641.84%18.010.77%-0.22%
2019-12-131,738.561,757.751,733.121,755.412.00%2,671,102,00048,796,845,000142%18.277.83%17.423.24%17.321.06%17.87-0.35%-0.30%
2019-12-121,720.421,733.751,716.781,720.990.00%2,044,017,30034,627,167,000108%16.940.91%16.88-0.90%17.14-3.13%17.94-0.78%-0.16%