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
2019-11-141,682.871,696.731,681.071,692.580.64%1,592,361,20027,214,610,00087%17.09-10.02%17.660.73%17.37-1.01%17.970.12%0.86%
2019-11-131,673.551,683.631,666.571,681.790.62%1,368,240,00025,988,893,00082%18.9911.26%17.532.88%17.55-1.19%17.951.62%0.82%
2019-11-121,676.431,679.731,654.911,671.44-0.10%1,575,560,60026,898,566,00084%17.071.61%17.04-1.65%17.76-1.98%17.671.65%0.56%
2019-11-111,699.171,700.281,671.671,673.13-2.23%1,758,452,60029,546,074,00089%16.80-2.42%17.33-5.06%18.12-1.41%17.380.55%0.36%
2019-11-081,724.401,731.001,709.961,711.22-0.25%2,040,320,60035,132,954,000102%17.22-4.18%18.25-3.27%18.38-0.83%17.28-0.11%0.33%
2019-11-071,698.631,724.371,695.341,715.580.74%1,770,031,70031,808,010,00094%17.97-8.64%18.87-0.28%18.531.05%17.300.43%0.38%
2019-11-061,720.681,721.101,696.791,703.02-0.60%1,824,793,30035,892,765,000109%19.673.92%18.923.23%18.344.34%17.231.60%0.27%
2019-11-051,704.061,718.181,695.401,713.290.79%1,943,483,90036,784,550,000116%18.934.06%18.333.88%17.575.44%16.961.52%0.13%
2019-11-041,689.581,707.111,689.001,699.920.77%1,890,652,40034,386,300,000112%18.192.45%17.644.76%16.672.30%16.700.60%-0.01%
2019-11-011,667.861,688.711,663.611,687.000.94%1,572,546,00027,917,328,00093%17.754.84%16.845.69%16.290.32%16.610.65%0.04%
2019-10-311,688.421,693.391,669.331,671.31-0.76%1,701,868,20028,818,102,00095%16.935.83%15.930.71%16.240.00%16.50-0.27%0.08%
2019-10-301,684.601,689.831,672.101,684.08-0.15%1,902,267,90030,437,364,000100%16.004.97%15.82-1.94%16.24-0.82%16.54-0.99%0.11%
2019-10-291,702.151,706.311,686.581,686.58-1.05%2,647,229,00040,351,132,000131%15.24-6.34%16.14-4.00%16.38-2.22%16.71-0.42%0.23%
2019-10-281,687.371,704.781,684.111,704.421.74%2,631,261,80042,823,563,000141%16.28-6.69%16.81-1.94%16.75-1.71%16.780.25%0.09%
2019-10-251,655.291,677.031,649.141,675.341.30%1,528,272,00026,655,586,00089%17.441.79%17.142.10%17.041.19%16.740.40%-0.01%
2019-10-241,650.791,658.391,640.161,653.860.22%1,318,666,20022,597,050,00073%17.141.89%16.79-0.54%16.84-0.42%16.67-0.59%-0.13%
2019-10-231,668.711,672.431,646.991,650.29-0.99%1,416,384,20023,820,558,00074%16.822.03%16.880.68%16.91-0.93%16.770.11%-0.03%
2019-10-221,649.761,667.211,647.311,666.871.36%1,655,561,40027,290,211,00085%16.48-4.93%16.77-1.78%17.071.55%16.750.17%-0.04%
2019-10-211,651.291,651.291,628.931,644.51-0.25%1,608,064,60027,881,215,00086%17.344.93%17.07-0.54%16.811.76%16.721.08%-0.03%
2019-10-181,662.611,674.921,644.271,648.63-0.58%1,888,603,00031,207,813,00098%16.52-5.15%17.162.44%16.52-0.17%16.541.00%-0.19%
2019-10-171,657.931,664.101,652.431,658.260.11%1,674,119,50029,165,343,00092%17.42-0.69%16.752.87%16.54-0.71%16.380.07%-0.42%
2019-10-161,661.001,671.771,655.301,656.37-0.27%2,004,980,80035,172,144,000108%17.5412.36%16.291.57%16.661.11%16.370.25%-0.49%
2019-10-151,676.241,676.241,659.111,660.89-1.10%2,369,762,30036,997,853,000113%15.61-1.73%16.03-4.41%16.48-0.94%16.33-1.82%-0.49%
2019-10-141,678.791,690.941,671.091,679.380.75%2,320,545,50036,865,121,000111%15.89-4.67%16.77-1.84%16.640.37%16.63-0.72%-0.21%
2019-10-111,667.951,675.741,654.561,666.83-0.01%2,122,630,70035,374,381,000107%16.67-7.21%17.090.78%16.572.43%16.75-0.86%-0.12%
2019-10-101,632.221,668.171,627.431,666.972.75%1,932,303,10034,704,409,000105%17.968.32%16.966.03%16.181.02%16.900.43%0.11%
2019-10-091,613.021,623.181,601.811,622.420.36%1,543,542,10025,592,780,00078%16.582.59%15.993.72%16.02-0.92%16.82-0.02%0.15%
2019-10-081,631.921,638.721,615.161,616.58-0.67%1,709,799,30027,635,028,00083%16.165.81%15.42-2.57%16.17-2.76%16.830.27%0.18%
2019-09-301,648.901,651.871,626.051,627.55-1.21%1,677,567,10025,626,210,00075%15.282.67%15.83-3.52%16.62-1.62%16.78-0.52%0.12%
2019-09-271,628.141,653.061,624.751,647.530.00%1,921,791,40028,595,213,00081%14.88-12.81%16.40-6.07%16.90-3.32%16.87-1.27%0.20%