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
2018-07-181,622.291,635.911,607.881,607.88-0.85%1,940,740,60026,914,927,000112%13.8710.65%13.272.38%13.08-0.44%13.70-0.40%-0.07%
2018-07-171,615.841,622.091,597.881,621.630.29%1,827,802,80022,908,106,00098%12.53-6.30%12.96-0.28%13.14-2.89%13.76-1.74%0.02%
2018-07-161,614.561,624.331,605.211,616.91-0.10%1,807,867,20024,181,220,000103%13.383.06%13.00-1.89%13.53-2.01%14.00-1.14%0.30%
2018-07-131,612.191,626.271,608.601,618.460.24%2,092,974,80027,165,692,000116%12.981.92%13.25-3.94%13.81-1.98%14.16-0.86%0.51%
2018-07-121,563.791,620.641,563.791,614.633.30%2,441,800,40031,092,941,000135%12.73-11.33%13.79-6.73%14.09-3.24%14.29-1.08%0.62%
2018-07-111,562.591,577.171,540.701,563.01-1.88%1,641,546,30023,574,187,000109%14.36-4.43%14.790.43%14.56-0.39%14.440.73%0.64%
2018-07-101,583.741,594.001,577.391,592.980.70%1,343,017,30020,180,484,00096%15.03-0.16%14.731.65%14.610.14%14.341.32%0.42%
2018-07-091,546.011,582.531,546.011,581.932.64%1,451,100,80021,839,577,000104%15.055.99%14.491.05%14.590.03%14.150.90%0.12%
2018-07-061,532.051,571.021,517.061,541.310.56%1,668,289,00023,688,069,000116%14.20-0.06%14.34-1.75%14.590.53%14.020.95%-0.07%
2018-07-051,560.981,576.991,532.431,532.68-2.10%1,220,173,80017,335,826,00088%14.21-2.78%14.59-1.63%14.511.27%13.890.68%-0.33%
2018-07-041,595.891,596.001,557.541,565.61-2.58%1,381,965,40020,195,860,000101%14.61-1.60%14.831.88%14.331.79%13.800.43%-0.62%
2018-07-031,589.501,613.831,558.001,607.121.18%1,682,416,70024,987,571,000124%14.85-1.11%14.563.62%14.082.72%13.741.09%-0.80%
2018-07-021,605.211,614.341,572.561,588.37-1.14%1,494,135,40022,438,524,000112%15.028.30%14.054.41%13.712.05%13.590.94%-1.07%
2018-06-291,547.151,609.731,547.151,606.714.08%1,698,001,90023,545,587,000120%13.874.87%13.462.19%13.431.74%13.460.25%-1.30%
2018-06-281,544.651,570.901,540.891,543.66-0.17%1,363,901,90018,035,179,00096%13.220.36%13.17-1.10%13.20-0.03%13.43-0.87%-1.45%
2018-06-271,564.291,572.611,542.521,546.23-1.19%1,308,420,30017,239,071,00092%13.180.44%13.320.88%13.21-1.30%13.55-1.46%-1.41%
2018-06-261,518.501,570.281,515.271,564.921.71%1,504,094,50019,729,733,000105%13.12-4.35%13.20-0.36%13.38-0.72%13.75-1.77%-1.36%
2018-06-251,563.741,566.781,537.271,538.57-0.72%1,226,246,70016,815,289,00091%13.717.01%13.25-0.95%13.48-0.16%14.00-0.98%-1.21%
2018-06-221,514.041,555.721,506.621,549.661.84%1,298,248,80016,636,546,00089%12.82-3.23%13.38-1.61%13.50-1.06%14.13-1.57%-1.14%
2018-06-211,562.371,570.601,521.561,521.68-2.69%1,502,062,30019,891,961,000105%13.24-5.17%13.59-1.29%13.64-1.79%14.36-2.22%-1.04%
2018-06-201,540.611,577.621,525.291,563.791.08%1,569,173,40021,912,801,000115%13.972.97%13.770.80%13.89-1.87%14.69-1.37%-0.87%
2018-06-191,612.901,626.871,532.321,547.15-5.76%1,742,320,60023,630,165,000125%13.56-1.86%13.66-2.53%14.16-3.39%14.89-1.65%-0.80%
2018-06-151,673.901,681.891,636.701,641.66-1.89%1,291,392,40017,846,368,00096%13.821.31%14.02-3.88%14.65-2.03%15.14-1.36%-0.73%
2018-06-141,682.841,702.691,669.381,673.32-0.75%1,134,642,20015,477,283,00083%13.64-6.80%14.58-4.76%14.96-1.92%15.35-1.25%-0.66%
2018-06-131,711.531,711.531,685.891,685.89-1.57%1,106,325,70016,191,812,00084%14.64-5.25%15.31-1.12%15.25-2.15%15.54-0.50%-0.63%
2018-06-121,692.671,715.661,681.001,712.771.43%1,175,362,30018,155,997,00089%15.45-2.59%15.490.73%15.58-0.40%15.62-0.90%-0.74%
2018-06-111,707.141,708.211,684.311,688.62-1.34%1,085,521,50017,212,632,00083%15.864.36%15.37-1.13%15.650.42%15.76-0.35%-0.65%
2018-06-081,726.301,727.491,698.251,711.52-1.09%1,229,279,10018,678,840,00087%15.200.44%15.55-1.15%15.58-0.75%15.82-0.20%-0.66%
2018-06-071,747.931,750.511,728.061,730.38-0.74%1,236,865,20018,712,529,00085%15.13-7.02%15.73-0.73%15.70-0.65%15.85-0.62%-0.75%
2018-06-061,744.171,751.971,735.371,743.250.00%1,319,636,70021,473,440,00096%16.273.31%15.851.03%15.800.97%15.95-0.49%-0.76%