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
2019-12-131,738.561,757.751,733.121,755.412.00%2,671,102,00048,796,845,000142%18.277.83%17.423.24%17.321.06%17.87-0.35%-0.30%
2019-12-121,720.421,733.751,716.781,720.990.16%2,044,017,30034,627,167,000108%16.940.91%16.88-0.90%17.14-3.13%17.94-0.78%-0.16%
2019-12-111,730.401,733.741,713.901,718.26-0.91%2,008,122,40033,714,665,000108%16.79-0.64%17.03-1.67%17.69-2.10%18.08-1.19%-0.03%
2019-12-101,715.711,734.021,711.011,734.020.75%2,132,680,30036,035,643,000117%16.90-2.95%17.32-5.33%18.07-2.37%18.29-1.53%0.08%
2019-12-091,733.481,734.061,715.391,721.07-0.33%2,009,798,30034,990,623,000115%17.41-1.63%18.29-2.69%18.51-0.55%18.58-1.06%0.35%
2019-12-061,711.641,726.801,707.221,726.800.99%1,870,100,60033,097,595,000109%17.70-10.54%18.80-2.44%18.61-1.92%18.78-1.29%0.58%
2019-12-051,681.251,714.081,679.401,709.832.15%1,930,228,70038,187,819,000121%19.784.66%19.274.26%18.971.94%19.020.85%0.89%
2019-12-041,666.601,683.791,663.931,673.78-0.10%1,449,958,40027,409,620,00089%18.90-0.29%18.48-0.85%18.610.17%18.861.89%0.82%
2019-12-031,664.791,675.421,647.671,675.390.35%1,492,679,00028,300,081,00089%18.967.76%18.641.35%18.58-0.41%18.510.45%0.41%
2019-12-021,670.161,680.241,665.111,669.540.28%1,495,267,80026,308,095,00081%17.59-9.36%18.39-2.12%18.66-1.55%18.43-0.04%0.32%
2019-11-291,670.391,673.231,647.291,664.90-0.53%1,406,605,00027,303,134,00084%19.416.61%18.790.10%18.95-0.59%18.441.10%0.29%
2019-11-281,675.171,683.251,668.161,673.79-0.04%1,335,138,70024,309,085,00074%18.21-2.77%18.77-1.30%19.060.02%18.240.54%0.15%
2019-11-271,671.151,686.491,659.001,674.39-0.28%1,605,207,30030,059,552,00091%18.73-2.63%19.02-1.74%19.063.25%18.14-0.07%0.11%
2019-11-261,667.781,679.731,659.031,679.081.04%1,772,930,10034,095,531,000104%19.230.86%19.351.33%18.461.13%18.151.13%0.28%
2019-11-251,682.231,684.451,652.541,661.77-1.07%1,718,873,20032,774,110,000102%19.07-3.02%19.105.68%18.251.30%17.951.25%0.33%
2019-11-221,721.881,736.831,670.931,679.80-1.95%2,300,221,80045,225,412,000143%19.667.33%18.073.49%18.023.27%17.731.80%0.26%
2019-11-211,713.441,726.761,706.881,713.20-0.38%1,586,818,60029,068,699,00095%18.3212.08%17.461.05%17.451.23%17.410.15%0.07%
2019-11-201,730.031,745.091,717.011,719.66-0.54%2,340,044,80038,245,963,000124%16.34-9.78%17.28-2.25%17.24-3.08%17.39-2.17%0.10%
2019-11-191,685.751,729.161,683.571,729.082.77%1,945,515,30035,243,457,000115%18.122.53%17.682.11%17.781.28%17.77-0.51%0.47%
2019-11-181,671.591,683.461,665.111,682.490.46%1,478,683,00026,125,747,00085%17.672.59%17.31-2.10%17.561.06%17.86-0.29%0.68%
2019-11-151,692.081,695.971,674.781,674.78-1.05%1,826,118,40031,450,243,00099%17.220.77%17.690.15%17.380.03%17.91-0.32%0.76%
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%
2019-11-041,689.581,707.111,689.001,699.920.00%1,890,652,40034,386,300,000112%18.192.45%17.644.76%16.672.30%16.700.60%-0.01%