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
2018-05-251,835.411,841.641,804.551,804.55-1.84%1,611,161,10025,162,325,000103%15.62-3.62%16.25-2.65%16.55-1.79%16.91-1.11%-0.02%
2018-05-241,847.811,855.991,837.441,838.40-0.41%1,360,751,20022,051,260,00089%16.21-4.69%16.70-1.63%16.85-1.27%17.10-0.65%0.11%
2018-05-231,869.501,876.201,845.811,845.97-1.60%1,457,002,60024,772,468,00099%17.000.90%16.97-0.14%17.06-1.28%17.21-0.04%0.28%
2018-05-221,860.631,876.161,858.111,876.000.73%1,460,256,70024,605,986,00099%16.85-1.22%17.00-0.97%17.29-0.05%17.21-0.14%0.38%
2018-05-211,845.761,870.571,845.761,862.481.40%1,681,540,10028,683,694,000114%17.06-0.19%17.17-2.27%17.29-0.04%17.24-0.04%0.48%
2018-05-181,829.061,839.001,812.661,836.750.30%1,210,633,90020,691,470,00083%17.09-1.83%17.560.62%17.30-0.23%17.250.05%0.52%
2018-05-171,845.281,851.121,826.231,831.20-0.84%1,098,000,90019,116,439,00075%17.41-3.90%17.460.73%17.340.02%17.240.71%0.52%
2018-05-161,850.011,862.291,845.091,846.67-0.61%1,339,153,40024,261,338,00092%18.127.13%17.331.30%17.341.09%17.120.67%0.42%
2018-05-151,830.841,858.991,825.501,858.011.48%1,536,283,60025,981,038,00097%16.91-1.01%17.11-0.85%17.15-0.22%17.000.10%0.36%
2018-05-141,835.701,844.651,825.691,830.98-0.21%1,666,585,00028,471,655,000106%17.08-1.37%17.25-0.03%17.19-0.04%16.980.29%0.34%
2018-05-111,866.931,870.001,834.781,834.78-1.64%1,577,149,50027,317,336,000102%17.32-0.28%17.260.47%17.190.35%16.940.14%0.28%
2018-05-101,857.991,866.821,846.111,865.360.51%1,512,740,40026,276,148,00098%17.371.84%17.180.51%17.131.41%16.911.05%0.28%
2018-05-091,853.831,861.941,845.901,855.81-0.06%1,331,510,00022,711,779,00083%17.06-0.22%17.090.08%16.900.23%16.740.94%0.13%
2018-05-081,852.691,857.951,842.631,856.870.24%1,537,529,60026,284,140,00094%17.10-0.11%17.081.72%16.860.39%16.580.94%-0.03%
2018-05-071,819.671,854.301,819.021,852.342.07%1,615,971,20027,656,119,00096%17.110.57%16.790.55%16.790.61%16.430.33%-0.20%
2018-05-041,821.021,832.961,812.071,814.85-0.65%1,402,563,50023,867,270,00082%17.024.22%16.700.40%16.69-0.16%16.37-0.01%-0.31%
2018-05-031,797.121,827.771,767.601,826.791.40%1,832,090,80029,913,568,00098%16.33-3.04%16.63-0.63%16.720.75%16.37-0.29%-0.43%
2018-05-021,814.631,833.271,788.011,801.57-0.22%1,586,557,20026,718,355,00087%16.840.48%16.74-0.51%16.591.59%16.420.06%-0.39%
2018-04-271,790.301,813.571,779.171,805.601.37%1,698,916,90028,471,505,00091%16.760.92%16.822.16%16.331.43%16.41-0.04%-0.39%
2018-04-261,818.691,819.431,780.621,781.28-2.10%1,573,744,10026,133,444,00085%16.61-2.75%16.472.09%16.100.01%16.42-0.30%-0.35%
2018-04-251,798.001,825.231,795.791,819.410.69%1,757,746,70030,015,514,00098%17.088.13%16.132.87%16.100.11%16.470.15%-0.25%
2018-04-241,753.641,806.901,749.181,806.863.07%1,916,645,10030,267,083,00099%15.791.24%15.68-1.46%16.09-1.17%16.44-0.47%-0.23%
2018-04-231,784.151,794.681,729.901,753.05-1.67%1,922,656,80029,990,603,00098%15.60-0.32%15.91-2.54%16.28-1.23%16.52-0.63%-0.10%
2018-04-201,813.751,830.731,781.211,782.81-2.06%2,051,774,90032,109,181,000105%15.65-5.26%16.33-2.22%16.48-1.45%16.63-0.85%0.00%
2018-04-191,815.451,839.131,812.931,820.28-0.11%1,885,637,50031,146,653,000102%16.52-1.53%16.70-0.27%16.72-0.80%16.77-0.69%0.09%
2018-04-181,793.831,832.991,757.391,822.262.16%2,285,632,80038,338,721,000123%16.770.00%16.74-0.18%16.86-0.10%16.88-1.21%0.19%
2018-04-171,843.751,849.691,783.741,783.74-2.99%2,005,465,00033,639,827,000105%16.770.65%16.77-0.93%16.870.32%17.090.08%0.43%
2018-04-161,818.251,852.081,816.321,838.710.77%1,913,073,50031,883,518,00097%16.67-1.44%16.93-0.44%16.820.07%17.080.04%0.45%
2018-04-131,840.871,848.921,822.661,824.59-0.13%1,406,921,00023,789,672,00072%16.91-2.33%17.000.91%16.81-0.06%17.070.42%0.46%
2018-04-121,830.911,848.631,826.691,826.890.00%1,378,586,40023,865,490,00068%17.312.86%16.851.20%16.82-0.57%17.000.64%0.38%