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
2021-04-192,777.022,899.732,769.652,898.734.14%1,878,459,70069,743,400,000134%37.134.42%36.77-1.26%36.96-1.19%37.480.13%-0.02%
2021-04-162,801.742,802.622,744.682,783.37-0.26%1,327,378,40047,194,308,00093%35.56-5.44%37.24-0.32%37.41-1.44%37.43-0.50%-0.09%
2021-04-152,787.252,793.672,761.292,790.64-0.49%1,132,446,80042,582,032,00083%37.60-2.66%37.36-1.50%37.950.82%37.62-0.36%-0.03%
2021-04-142,753.672,809.162,753.672,804.412.24%1,313,619,30050,743,634,00098%38.637.30%37.930.25%37.640.20%37.750.09%0.06%
2021-04-132,719.562,785.142,719.562,742.850.84%1,436,153,50051,703,555,000100%36.00-8.00%37.83-0.19%37.57-1.17%37.72-0.19%0.09%
2021-04-122,789.782,813.492,711.842,719.95-2.28%1,530,355,10059,882,411,000115%39.132.03%37.900.98%38.011.51%37.79-0.45%0.07%
2021-04-092,823.782,829.962,772.312,783.33-1.54%1,228,009,30047,096,021,00089%38.356.27%37.530.13%37.450.42%37.960.85%0.11%
2021-04-082,793.172,838.942,778.872,826.990.70%1,339,028,30048,322,714,00090%36.09-5.53%37.49-0.35%37.29-1.50%37.640.18%-0.07%
2021-04-072,843.572,843.572,773.672,807.20-0.86%1,391,971,70053,176,318,00098%38.200.10%37.620.65%37.86-0.03%37.580.27%-0.16%
2021-04-062,865.442,871.872,814.492,831.60-0.72%1,288,556,60049,176,768,00089%38.164.22%37.37-0.72%37.870.78%37.48-0.17%-0.20%
2021-04-022,828.352,871.112,820.012,852.231.31%1,517,661,20055,573,680,000100%36.62-2.28%37.64-1.59%37.57-2.28%37.54-0.56%-0.18%
2021-04-012,766.422,819.412,766.422,815.412.06%1,307,804,80049,008,979,00088%37.47-4.04%38.250.78%38.451.26%37.750.05%-0.10%
2021-03-312,770.332,777.082,731.222,758.50-0.46%1,263,453,80049,337,601,00087%39.052.09%37.95-1.59%37.971.73%37.730.57%-0.20%
2021-03-302,728.492,779.872,722.232,771.321.37%1,403,077,30053,670,077,00094%38.254.09%38.572.58%37.330.51%37.520.38%-0.31%
2021-03-292,747.862,768.142,716.952,733.96-0.42%1,497,506,60055,031,427,00096%36.75-9.22%37.600.96%37.14-0.99%37.38-0.41%-0.43%
2021-03-262,672.912,754.302,672.912,745.403.37%1,651,094,10066,835,246,000115%40.4814.85%37.243.17%37.511.14%37.53-0.01%-0.41%
2021-03-252,609.382,670.902,603.942,656.000.81%1,484,666,60052,328,326,00090%35.25-1.43%36.10-2.92%37.09-1.09%37.53-1.04%-0.35%
2021-03-242,650.372,678.402,623.292,634.61-1.25%1,609,524,80057,554,189,00096%35.76-3.91%37.18-2.63%37.50-0.56%37.93-0.67%-0.25%
2021-03-232,684.642,708.962,641.372,668.08-1.12%1,620,375,30060,300,973,00098%37.21-4.12%38.19-0.15%37.710.22%38.19-0.12%-0.28%
2021-03-222,683.642,729.102,665.622,698.261.00%1,372,857,30053,285,705,00083%38.810.36%38.241.83%37.630.23%38.230.02%-0.32%
2021-03-192,697.832,726.872,654.002,671.52-2.81%1,473,232,40056,978,555,00084%38.683.57%37.561.72%37.54-1.09%38.220.20%-0.31%
2021-03-182,717.272,760.792,713.852,748.731.65%1,577,455,00058,908,732,00085%37.341.95%36.92-0.88%37.96-0.97%38.15-0.96%-0.37%
2021-03-172,662.932,717.672,631.732,704.141.20%1,421,845,50052,081,971,00072%36.63-0.33%37.25-3.35%38.33-0.70%38.52-0.44%-0.40%
2021-03-162,664.692,678.922,629.362,672.121.06%1,482,207,90054,474,034,00074%36.75-3.78%38.54-1.78%38.60-0.27%38.69-0.86%-0.55%
2021-03-152,737.452,737.452,612.452,644.01-4.09%1,711,612,70065,378,269,00086%38.20-5.61%39.240.01%38.70-0.12%39.02-0.23%-0.57%
2021-03-122,768.582,771.872,711.332,756.810.37%1,686,306,90068,236,841,00088%40.473.53%39.242.32%38.751.20%39.110.57%-0.70%
2021-03-112,682.952,768.952,677.572,746.582.61%1,824,884,00071,324,389,00090%39.082.12%38.350.39%38.29-0.96%38.890.00%-0.90%
2021-03-102,708.232,720.252,665.702,676.701.64%1,858,420,30071,128,324,00090%38.271.21%38.200.34%38.66-0.26%38.89-1.03%-0.99%
2021-03-092,717.172,733.982,608.242,633.45-3.50%2,276,311,60086,086,426,000105%37.82-1.84%38.07-2.56%38.76-1.43%39.29-0.51%-0.93%
2021-03-082,889.082,905.472,726.342,728.840.00%2,275,314,00087,656,711,000108%38.531.79%39.07-0.38%39.32-0.40%39.500.18%-1.00%