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
2019-08-231,614.541,623.191,605.011,615.560.13%1,799,256,80030,769,354,000105%17.1014.53%15.773.17%15.682.32%15.430.17%-0.52%
2019-08-221,614.131,615.611,599.311,613.460.23%1,738,327,40025,955,042,00091%14.93-2.09%15.28-1.35%15.321.12%15.40-1.42%-0.50%
2019-08-211,614.301,616.081,605.401,609.83-0.11%1,807,264,70027,559,675,00098%15.25-2.11%15.490.42%15.15-0.22%15.62-0.56%-0.26%
2019-08-201,624.801,630.321,607.401,611.59-0.69%2,295,317,50035,755,788,000131%15.580.00%15.433.00%15.180.36%15.710.56%-0.19%
2019-08-191,586.011,622.841,581.711,622.843.50%2,923,584,10045,543,105,000173%15.583.47%14.981.09%15.130.13%15.62-0.31%-0.39%
2019-08-161,554.721,584.381,553.821,567.990.79%2,092,045,20031,498,356,000130%15.067.98%14.82-0.47%15.11-2.62%15.67-0.77%-0.33%
2019-08-151,507.951,556.011,505.431,555.771.24%1,841,350,60025,675,473,000109%13.94-9.88%14.89-4.67%15.52-5.23%15.79-2.46%-0.26%
2019-08-141,546.211,551.441,534.851,536.660.81%1,700,757,30026,313,322,000114%15.470.11%15.62-3.90%16.37-1.37%16.19-0.72%0.13%
2019-08-131,526.081,535.981,519.011,524.36-1.01%1,316,639,00020,348,331,00091%15.46-3.06%16.25-4.85%16.601.67%16.310.07%0.23%
2019-08-121,511.321,539.911,506.681,539.912.14%1,419,979,10022,638,788,00099%15.94-8.35%17.08-1.07%16.33-0.09%16.300.20%0.14%
2019-08-091,532.981,536.251,504.891,507.71-1.00%1,294,856,30022,525,104,000100%17.40-4.00%17.267.05%16.341.61%16.260.43%0.14%
2019-08-081,512.271,526.181,511.341,522.971.51%1,152,226,70020,879,335,00094%18.1211.08%16.133.44%16.080.37%16.190.92%0.17%
2019-08-071,520.581,523.621,500.071,500.25-0.51%1,225,092,70019,986,183,00089%16.3110.69%15.590.32%16.02-0.18%16.050.21%0.11%
2019-08-061,501.401,517.681,478.541,507.91-1.53%1,821,846,00026,850,478,000117%14.74-8.05%15.54-5.74%16.05-1.33%16.01-1.48%0.03%
2019-08-051,552.351,566.731,531.371,531.37-1.63%1,517,197,60024,318,907,000110%16.030.11%16.49-1.10%16.270.50%16.250.27%0.20%
2019-08-021,539.921,559.121,536.401,556.74-1.09%1,538,792,10024,638,266,000113%16.01-9.38%16.671.30%16.19-0.83%16.210.01%0.18%
2019-08-011,562.531,578.861,561.201,573.870.22%1,208,967,60021,360,910,000101%17.677.06%16.464.08%16.321.53%16.211.41%0.15%
2019-07-311,577.201,578.751,567.991,570.39-0.62%1,167,246,30019,264,248,00092%16.506.42%15.81-0.35%16.080.64%15.980.21%-0.04%
2019-07-301,568.161,593.691,566.601,580.130.87%1,609,186,70024,956,746,000117%15.51-0.32%15.87-1.94%15.97-1.65%15.95-0.79%-0.20%
2019-07-291,561.271,566.741,556.381,566.520.30%1,278,895,40019,897,124,00094%15.56-6.84%16.18-0.64%16.240.04%16.080.19%-0.20%
2019-07-261,562.201,565.441,552.391,561.86-0.27%1,165,192,40019,459,319,00088%16.702.34%16.29-0.25%16.230.85%16.050.80%-0.31%
2019-07-251,552.851,567.331,549.491,566.080.80%1,395,325,10022,770,100,000104%16.322.37%16.331.60%16.101.30%15.920.24%-0.41%
2019-07-241,539.231,562.131,538.671,553.721.22%1,546,811,90024,657,035,000116%15.94-5.54%16.07-0.07%15.89-0.21%15.88-0.55%-0.44%
2019-07-231,519.631,535.041,516.861,534.931.25%1,097,513,40018,521,071,00090%16.888.52%16.083.15%15.920.06%15.970.26%-0.38%
2019-07-221,545.911,545.931,511.521,515.97-1.69%1,328,313,00020,654,858,000100%15.55-2.44%15.59-1.24%15.920.25%15.930.04%-0.37%
2019-07-191,532.381,552.741,532.381,541.981.15%1,223,597,50019,503,265,00093%15.944.22%15.78-1.53%15.880.76%15.92-0.33%-0.37%
2019-07-181,542.431,542.661,524.481,524.48-1.66%1,283,249,70019,624,897,00094%15.29-4.98%16.030.06%15.76-0.74%15.98-0.47%-0.21%
2019-07-171,544.421,563.051,541.371,550.220.32%1,415,777,30022,787,480,000109%16.10-3.52%16.021.51%15.87-0.89%16.05-1.35%-0.10%
2019-07-161,545.341,551.991,538.621,545.27-0.14%1,301,543,70021,711,920,000103%16.687.49%15.781.51%16.020.46%16.27-0.82%0.16%
2019-07-151,512.771,556.051,496.811,547.470.00%1,939,782,90030,105,567,000139%15.522.07%15.55-3.11%15.94-0.22%16.40-0.92%0.34%