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
2017-08-171,819.431,845.251,816.141,833.400.45%2,384,019,30036,452,710,000131%15.294.91%15.050.49%14.970.78%14.730.96%0.28%
2017-08-161,797.051,835.621,792.721,825.191.48%2,703,545,90039,405,523,000146%14.58-5.73%14.98-0.37%14.86-0.63%14.59-0.17%0.14%
2017-08-151,796.241,803.191,785.621,798.570.28%1,741,150,80026,920,299,000106%15.462.40%15.031.54%14.951.39%14.620.27%0.18%
2017-08-141,745.011,794.071,745.011,793.482.95%2,072,737,60031,293,418,000124%15.104.06%14.810.57%14.751.43%14.580.21%0.22%
2017-08-111,742.001,763.911,738.141,742.14-0.66%1,682,688,50024,414,006,00099%14.51-1.57%14.720.23%14.540.81%14.550.10%0.31%
2017-08-101,761.431,777.191,741.401,753.67-0.53%1,675,499,10024,698,350,00099%14.74-1.07%14.691.42%14.420.96%14.531.37%0.25%
2017-08-091,756.501,770.751,751.831,763.050.04%1,798,281,00026,794,242,000104%14.903.26%14.482.49%14.290.19%14.340.11%-0.11%
2017-08-081,731.731,762.441,728.591,762.421.73%1,850,632,50026,704,505,000107%14.433.06%14.130.91%14.26-0.89%14.320.48%-0.16%
2017-08-071,722.241,743.621,720.991,732.430.75%1,360,553,50019,050,003,00080%14.000.81%14.00-1.83%14.39-1.16%14.25-0.07%-0.36%
2017-08-041,731.031,734.181,718.911,719.62-0.78%1,580,238,10021,949,866,00094%13.89-1.45%14.26-2.55%14.56-0.54%14.26-0.45%-0.48%
2017-08-031,723.031,757.761,716.531,733.120.48%1,940,499,00027,351,282,000122%14.10-4.97%14.64-2.09%14.631.75%14.33-0.42%-0.55%
2017-08-021,740.391,744.301,723.231,724.83-0.93%1,619,457,60024,019,818,000112%14.83-1.67%14.951.21%14.380.04%14.390.24%-0.61%
2017-08-011,735.911,742.011,727.591,741.070.27%1,648,155,80024,860,862,000121%15.081.05%14.774.94%14.381.81%14.350.67%-0.75%
2017-07-311,731.921,744.051,725.501,736.300.13%1,667,420,40024,891,972,000126%14.933.80%14.080.47%14.121.28%14.261.06%-0.91%
2017-07-281,740.541,746.541,732.891,734.07-0.47%2,003,459,70028,814,541,000147%14.388.47%14.012.03%13.940.14%14.11-0.50%-1.17%
2017-07-271,678.871,742.921,675.301,742.193.62%2,488,760,20032,998,336,000175%13.26-11.32%13.73-3.26%13.92-3.29%14.18-2.23%-1.17%
2017-07-261,689.481,692.621,674.221,681.31-0.40%1,194,902,20017,866,434,000105%14.9511.05%14.190.95%14.400.60%14.50-0.34%-0.93%
2017-07-251,686.571,694.401,680.951,688.090.10%1,074,423,70014,466,288,00085%13.46-4.31%14.06-3.06%14.31-1.09%14.55-1.54%-0.88%
2017-07-241,685.711,689.381,674.721,686.44-0.22%1,024,121,90014,410,429,00083%14.07-4.25%14.50-1.14%14.471.03%14.78-1.28%-0.70%
2017-07-211,688.791,699.671,685.791,690.150.09%986,538,90014,498,223,00081%14.70-0.21%14.671.01%14.32-0.86%14.97-1.14%-0.53%
2017-07-201,684.261,712.701,683.111,688.610.23%1,140,287,70016,792,773,00091%14.730.95%14.522.94%14.45-1.01%15.14-1.01%-0.30%
2017-07-191,663.161,685.741,654.771,684.771.04%1,086,678,30015,853,667,00083%14.592.33%14.11-1.56%14.59-1.10%15.30-1.18%-0.12%
2017-07-181,646.641,672.721,641.381,667.490.67%1,129,502,10016,103,007,00082%14.264.02%14.33-2.42%14.76-1.92%15.48-0.97%0.19%
2017-07-171,730.701,730.701,656.431,656.43-5.11%1,707,097,20023,397,220,000118%13.71-9.46%14.69-4.83%15.04-3.82%15.63-1.46%0.29%
2017-07-141,771.331,771.331,742.221,745.57-1.87%1,436,027,20021,739,076,000110%15.14-4.41%15.43-1.79%15.64-2.01%15.86-0.52%0.41%
2017-07-131,784.261,786.221,774.781,778.86-0.44%897,337,90014,210,636,00075%15.842.24%15.72-0.51%15.96-0.31%15.950.13%0.47%
2017-07-121,779.901,788.691,764.101,786.750.16%1,131,963,90017,532,475,00092%15.49-2.25%15.80-2.16%16.01-1.22%15.930.20%0.54%
2017-07-111,799.521,804.721,783.911,783.91-1.07%1,159,120,10018,367,555,00098%15.85-1.15%16.14-0.42%16.21-0.08%15.890.20%0.48%
2017-07-101,831.371,831.371,803.231,803.25-1.75%1,239,634,50019,871,267,000108%16.03-3.29%16.21-1.00%16.220.97%15.860.49%0.46%
2017-07-071,833.881,836.781,828.721,835.440.00%1,128,894,70018,711,865,000105%16.583.00%16.381.20%16.070.82%15.791.15%0.37%