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
2020-11-262,616.742,632.872,584.692,609.39-0.23%1,522,939,40045,705,376,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-11-252,678.112,679.032,615.532,615.53-2.22%1,822,568,10056,455,006,000103%30.98-1.14%30.880.22%30.88-2.12%32.13-0.80%0.40%
2020-11-242,689.802,700.022,664.952,674.80-0.43%1,625,789,00050,941,285,00091%31.332.94%30.820.35%31.55-1.57%32.390.37%0.59%
2020-11-232,677.352,705.772,653.082,686.360.72%2,014,078,90061,306,394,000104%30.44-1.06%30.71-4.31%32.06-2.33%32.270.53%0.63%
2020-11-202,649.562,677.132,649.562,667.090.83%1,515,611,20046,625,880,00076%30.76-0.72%32.09-2.94%32.82-2.08%32.10-0.04%0.62%
2020-11-192,614.782,651.372,593.832,645.160.93%1,622,647,40050,283,231,00079%30.99-9.76%33.06-2.74%33.520.33%32.110.34%0.76%
2020-11-182,656.892,680.622,612.822,620.67-1.41%1,692,762,10058,128,061,00088%34.341.85%34.00-0.16%33.410.63%32.000.71%0.85%
2020-11-172,715.092,715.692,626.372,658.09-2.00%1,858,174,10062,649,670,00096%33.72-0.72%34.053.32%33.202.26%31.780.66%0.95%
2020-11-162,716.022,722.522,679.102,712.410.21%1,615,194,80054,853,481,00084%33.96-1.70%32.960.55%32.462.93%31.570.64%1.11%
2020-11-132,699.522,717.462,679.092,706.810.23%1,569,243,20054,215,162,00082%34.5513.41%32.783.87%31.541.47%31.371.37%1.20%
2020-11-122,705.762,721.432,687.762,700.510.71%1,649,910,30050,261,411,00074%30.46-8.48%31.561.30%31.080.18%30.950.26%1.10%
2020-11-112,762.712,766.642,681.522,681.52-3.31%2,041,841,20067,966,175,00098%33.297.76%31.151.69%31.030.98%30.871.08%1.12%
2020-11-102,811.482,811.482,757.952,773.22-1.45%2,584,876,40079,845,962,000116%30.893.33%30.630.58%30.73-0.28%30.530.72%1.08%
2020-11-092,753.932,831.372,753.932,814.002.96%2,927,720,00087,524,309,000134%29.90-4.51%30.46-1.90%30.81-1.21%30.320.49%0.98%
2020-11-062,798.552,798.552,708.082,733.07-1.97%2,239,097,10070,097,719,000114%31.313.17%31.05-0.10%31.191.28%30.171.32%0.83%
2020-11-052,782.062,791.572,744.782,787.881.36%2,290,436,50069,498,404,000118%30.34-4.07%31.08-1.29%30.800.39%29.781.24%0.58%
2020-11-042,747.542,758.422,725.522,750.550.23%1,757,143,70055,579,804,00098%31.630.60%31.482.46%30.681.17%29.411.76%0.40%
2020-11-032,720.702,750.472,701.072,744.311.33%1,948,345,40061,258,343,000109%31.440.15%30.731.75%30.321.81%28.902.21%0.19%
2020-11-022,670.522,721.312,664.762,708.391.98%2,040,375,30064,057,738,000116%31.406.17%30.201.82%29.782.28%28.281.52%-0.07%
2020-10-302,709.002,712.452,647.312,655.86-1.63%2,377,027,40070,293,399,000130%29.57-0.66%29.661.19%29.121.67%27.850.36%-0.17%
2020-10-292,635.692,713.882,631.232,699.921.10%2,217,056,90065,999,617,000127%29.770.43%29.312.32%28.642.56%27.760.46%0.02%
2020-10-282,648.492,684.952,628.472,670.480.74%2,028,315,40060,125,756,000118%29.644.72%28.653.26%27.922.74%27.630.76%0.02%
2020-10-272,618.702,656.162,613.082,650.761.26%1,686,144,40047,727,198,00093%28.311.95%27.742.34%27.182.34%27.42-0.35%0.08%
2020-10-262,585.792,629.312,555.322,617.740.65%1,651,765,10045,862,750,00085%27.772.21%27.111.72%26.560.20%27.52-1.01%0.36%
2020-10-232,680.712,701.462,592.422,600.84-2.72%1,731,285,50047,033,868,00081%27.172.92%26.652.41%26.51-1.38%27.80-1.16%0.83%
2020-10-222,686.782,686.892,645.752,673.59-1.00%1,682,554,10044,413,175,00074%26.40-0.03%26.02-1.23%26.88-1.76%28.13-0.53%1.24%
2020-10-212,746.732,746.732,689.342,700.53-1.46%1,969,137,20051,990,610,00086%26.404.24%26.34-3.08%27.36-0.99%28.28-0.37%1.58%
2020-10-202,698.052,740.582,686.822,740.581.89%2,016,102,10051,067,501,00086%25.33-7.35%27.18-4.40%27.63-2.54%28.38-0.38%1.88%
2020-10-192,750.952,752.762,684.462,689.67-1.28%1,928,912,20052,735,915,00090%27.34-6.16%28.43-0.24%28.35-1.73%28.490.54%2.12%
2020-10-162,735.682,754.352,697.252,724.500.00%1,753,784,80051,096,250,00088%29.140.84%28.500.22%28.85-0.88%28.332.25%2.23%