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
2017-10-191,865.931,876.671,855.361,862.61-0.30%1,254,925,40019,024,983,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2017-10-181,878.291,890.321,867.831,868.16-0.47%1,303,238,70021,542,355,00085%16.530.27%16.22-2.58%16.561.20%16.030.33%0.01%
2017-10-171,876.691,888.621,868.921,876.99-0.30%1,211,952,40019,980,510,00080%16.493.90%16.650.40%16.360.99%15.980.31%-0.04%
2017-10-161,920.941,921.641,882.691,882.69-2.25%2,020,754,90032,065,527,000130%15.87-10.53%16.590.29%16.20-0.25%15.93-0.03%-0.19%
2017-10-131,901.181,927.021,898.341,926.071.37%1,649,939,60029,260,905,000124%17.749.04%16.544.33%16.253.10%15.931.52%-0.30%
2017-10-121,900.871,909.481,889.441,899.99-0.08%1,400,664,60022,781,910,000100%16.273.73%15.850.36%15.761.44%15.690.19%-0.51%
2017-10-111,918.351,924.001,899.961,901.55-0.83%1,860,197,50029,168,516,000127%15.68-0.24%15.800.98%15.53-0.10%15.66-0.08%-0.62%
2017-10-101,890.661,917.461,887.471,917.461.46%1,961,012,20030,822,727,000138%15.72-1.82%15.641.65%15.550.00%15.67-0.57%-0.64%
2017-10-091,889.891,894.911,880.391,889.841.22%1,699,083,50027,202,593,000125%16.016.35%15.390.86%15.550.38%15.76-0.10%-0.55%
2017-09-291,858.061,866.981,856.861,866.980.66%1,314,492,80019,788,050,00092%15.050.89%15.26-1.66%15.49-0.73%15.78-0.70%-0.50%
2017-09-281,853.381,864.251,852.461,854.73-0.01%1,324,684,80019,767,604,00089%14.92-5.99%15.51-2.24%15.61-1.37%15.89-0.79%-0.41%
2017-09-271,840.171,857.331,840.171,854.940.84%1,155,520,00018,341,003,00080%15.870.13%15.870.67%15.820.07%16.02-0.16%-0.34%
2017-09-261,840.481,848.141,826.921,839.46-0.23%1,091,399,10017,300,800,00073%15.85-0.18%15.76-0.23%15.81-0.92%16.04-1.21%-0.33%
2017-09-251,864.861,869.391,841.361,843.62-1.22%1,269,911,90020,167,517,00078%15.881.91%15.800.13%15.96-0.36%16.24-1.08%-0.09%
2017-09-221,869.111,871.241,854.941,866.42-0.34%1,357,119,00021,149,741,00078%15.58-2.12%15.78-1.91%16.02-0.65%16.42-0.63%0.14%
2017-09-211,892.951,898.211,872.651,872.77-1.05%1,543,880,80024,581,516,00088%15.920.70%16.09-0.54%16.12-0.34%16.52-0.91%0.29%
2017-09-201,878.571,892.671,876.681,892.670.66%1,473,208,30023,294,145,00077%15.81-4.23%16.18-0.65%16.18-0.38%16.67-0.26%0.55%
2017-09-191,896.621,901.271,877.141,880.30-0.77%1,571,648,50025,947,441,00082%16.512.03%16.280.64%16.24-1.43%16.720.33%0.67%
2017-09-181,874.451,894.811,873.971,894.801.02%1,518,168,90024,566,622,00076%16.180.19%16.180.07%16.47-1.67%16.660.39%0.68%
2017-09-151,877.171,882.531,869.631,875.63-0.19%1,613,209,20026,054,739,00078%16.15-0.31%16.17-2.87%16.75-0.64%16.600.20%0.72%
2017-09-141,887.361,892.991,874.221,879.25-0.49%1,609,142,30026,069,093,00078%16.200.34%16.64-2.54%16.86-1.13%16.56-0.05%0.76%
2017-09-131,884.541,888.441,874.871,888.430.21%1,680,455,70027,132,990,00082%16.15-6.79%17.08-0.99%17.05-0.12%16.57-0.02%0.82%
2017-09-121,897.521,904.301,882.571,884.48-0.63%2,278,270,30039,463,846,000121%17.32-1.91%17.250.29%17.071.51%16.581.19%0.93%
2017-09-111,883.651,896.381,880.141,896.380.59%1,726,917,70030,497,160,00098%17.665.37%17.202.14%16.822.11%16.381.12%0.80%
2017-09-081,888.401,895.861,872.911,885.27-0.27%1,813,896,90030,401,653,00097%16.76-2.52%16.841.28%16.470.94%16.200.94%0.74%
2017-09-071,904.541,917.961,889.331,890.38-0.66%2,654,169,50045,636,073,000150%17.194.35%16.623.29%16.321.54%16.051.63%0.67%
2017-09-061,880.701,902.861,877.271,902.860.94%2,263,568,10037,297,157,000134%16.482.77%16.091.37%16.070.61%15.790.95%0.52%
2017-09-051,881.671,891.791,873.161,885.160.08%2,012,378,40032,264,935,000123%16.031.76%15.88-0.23%15.970.87%15.640.50%0.44%
2017-09-041,863.021,888.981,858.391,883.620.98%2,224,299,10035,046,797,000136%15.76-0.59%15.91-0.85%15.84-0.03%15.570.71%0.45%
2017-09-011,850.021,865.811,840.521,865.250.00%1,858,590,80029,459,304,000119%15.85-2.50%16.051.15%15.841.09%15.460.63%0.42%