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
2018-11-161,406.731,415.381,390.811,403.28-0.14%1,858,064,10025,162,696,000114%13.545.81%12.774.78%12.571.50%12.790.73%-0.09%
2018-11-151,382.341,405.391,381.291,405.251.41%1,719,536,70022,008,267,00098%12.807.33%12.18-0.11%12.38-0.63%12.690.36%-0.17%
2018-11-141,388.231,401.431,382.791,385.73-0.45%1,783,871,70021,272,733,00095%11.93-0.09%12.20-1.61%12.46-2.77%12.65-0.68%-0.19%
2018-11-131,356.621,400.871,353.631,392.051.70%2,408,650,10028,750,283,000131%11.94-6.85%12.40-4.47%12.81-2.35%12.74-0.83%-0.08%
2018-11-121,322.871,370.871,320.521,368.793.47%1,812,123,70023,218,366,000110%12.810.80%12.98-2.72%13.120.43%12.840.13%0.02%
2018-11-091,321.331,337.391,318.211,322.83-0.51%1,129,917,60014,362,851,00071%12.71-5.36%13.34-0.13%13.070.38%12.82-0.12%-0.01%
2018-11-081,357.891,359.291,328.991,329.59-1.20%1,317,648,40017,697,098,00086%13.43-2.11%13.362.37%13.021.51%12.84-0.03%0.09%
2018-11-071,349.621,367.271,345.201,345.77-0.25%1,552,992,40021,307,769,000104%13.726.35%13.052.48%12.821.24%12.840.13%0.16%
2018-11-061,346.531,350.821,327.401,349.110.02%1,450,153,00018,708,228,00092%12.901.98%12.731.22%12.660.38%12.830.03%0.14%
2018-11-051,347.471,371.431,325.021,348.880.04%2,085,891,20026,388,072,000128%12.65-0.37%12.58-0.21%12.620.11%12.82-0.66%0.03%
2018-11-021,328.461,349.431,320.741,348.284.82%2,272,586,40028,858,134,000138%12.702.85%12.610.35%12.60-0.19%12.91-0.05%0.06%
2018-11-011,291.881,312.771,286.331,286.330.84%1,844,154,40022,768,669,000113%12.35-3.65%12.56-0.81%12.63-1.91%12.910.18%0.09%
2018-10-311,263.341,287.351,259.661,275.571.24%1,283,198,70016,441,628,00084%12.811.62%12.66-0.24%12.87-1.27%12.890.43%0.06%
2018-10-301,248.671,279.041,222.621,259.950.76%1,562,586,80019,701,988,000100%12.610.25%12.70-2.34%13.04-0.40%12.840.17%0.00%
2018-10-291,262.541,271.351,245.151,250.48-1.01%1,216,009,70015,294,875,00079%12.58-2.59%13.00-2.57%13.09-0.98%12.81-0.20%-0.04%
2018-10-261,283.071,290.571,257.501,263.19-0.82%1,272,134,00016,426,796,00086%12.91-4.01%13.340.47%13.220.44%12.840.90%0.05%
2018-10-251,245.301,279.941,239.591,273.60-0.82%1,368,134,00018,405,405,00096%13.45-1.23%13.280.35%13.161.98%12.720.63%-0.01%
2018-10-241,285.861,303.231,277.591,284.10-0.62%1,408,523,90019,185,182,000100%13.625.96%13.232.00%12.911.85%12.65-0.06%-0.03%
2018-10-231,313.681,321.971,281.111,292.06-1.74%1,699,877,50021,851,936,000118%12.86-3.18%12.971.89%12.670.80%12.65-1.06%0.13%
2018-10-221,270.501,329.551,270.491,314.945.20%2,226,871,70029,566,900,000167%13.284.72%12.733.42%12.571.41%12.79-0.30%0.42%
2018-10-191,186.491,252.691,184.911,249.893.72%1,617,051,70020,502,727,000125%12.686.28%12.311.33%12.401.78%12.830.20%0.55%
2018-10-181,220.291,230.131,205.031,205.03-2.18%1,407,815,10016,795,615,000105%11.93-2.80%12.15-2.40%12.18-1.16%12.80-0.07%0.41%
2018-10-171,231.001,237.771,204.081,231.861.25%1,547,069,80018,986,480,000119%12.270.18%12.451.74%12.32-2.39%12.81-0.23%0.37%
2018-10-161,249.561,252.041,210.101,216.69-2.68%1,163,990,20014,260,438,00091%12.25-5.02%12.24-1.03%12.63-3.49%12.84-0.25%0.50%
2018-10-151,268.881,282.291,249.201,250.22-1.43%1,120,521,90014,453,687,00094%12.9010.14%12.36-2.34%13.08-1.86%12.870.78%0.63%
2018-10-121,253.921,276.591,230.401,268.410.52%1,447,821,80016,954,835,000109%11.71-6.97%12.66-7.88%13.33-1.48%12.770.28%0.54%
2018-10-111,299.171,311.841,255.421,261.88-6.30%1,514,186,60019,062,399,000126%12.59-12.20%13.74-5.33%13.530.95%12.740.43%0.42%
2018-10-101,350.681,358.491,333.841,346.700.06%879,457,50012,610,218,00084%14.34-4.93%14.525.62%13.402.63%12.681.54%0.46%
2018-10-091,357.971,365.831,338.731,345.95-0.57%911,374,90013,745,856,00090%15.086.26%13.747.54%13.063.08%12.491.83%0.28%
2018-10-081,380.651,388.161,353.231,353.670.00%1,130,482,60016,046,789,000105%14.2014.61%12.784.17%12.673.45%12.270.95%0.06%