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
2019-01-221,273.471,273.471,247.451,252.24-1.77%1,199,686,40015,132,507,00094%12.61-4.51%12.750.90%12.580.96%12.56-0.10%0.17%
2019-01-211,271.391,283.141,266.801,274.790.42%1,307,112,10017,266,461,000106%13.216.58%12.632.25%12.460.71%12.580.18%0.16%
2019-01-181,255.601,270.001,248.851,269.501.45%1,284,187,30015,916,853,00096%12.391.16%12.351.00%12.370.63%12.55-0.19%0.14%
2019-01-171,267.821,267.821,251.151,251.41-1.25%1,195,685,50014,649,178,00086%12.25-1.23%12.23-1.39%12.30-0.49%12.58-0.14%0.08%
2019-01-161,267.141,277.271,262.271,267.300.08%1,304,552,10016,183,410,00095%12.412.97%12.401.08%12.36-1.51%12.59-0.62%0.06%
2019-01-151,243.931,267.651,238.591,266.271.63%1,378,764,40016,609,793,00098%12.05-6.15%12.27-1.49%12.55-1.14%12.670.19%0.15%
2019-01-141,263.021,264.041,243.531,246.00-1.23%1,126,715,50014,462,887,00086%12.847.02%12.46-1.43%12.69-0.22%12.650.95%0.00%
2019-01-111,260.001,266.671,252.301,261.560.20%1,200,948,00014,404,655,00085%11.99-4.48%12.64-1.70%12.72-0.79%12.530.43%-0.27%
2019-01-101,262.101,270.661,255.741,258.99-0.28%1,257,527,70015,790,275,00094%12.56-4.95%12.86-0.86%12.820.13%12.480.69%-0.50%
2019-01-091,263.731,285.311,258.621,262.52-0.08%1,521,989,60020,106,810,000119%13.213.81%12.971.62%12.800.08%12.390.27%-0.70%
2019-01-081,262.201,270.431,258.571,263.51-0.36%1,276,156,00016,240,542,000101%12.73-1.52%12.760.59%12.791.46%12.36-0.17%-0.75%
2019-01-071,250.401,270.361,244.821,268.061.84%1,536,225,80019,852,285,000126%12.922.34%12.68-0.63%12.612.21%12.38-0.07%-0.74%
2019-01-041,203.671,246.391,201.801,245.162.52%1,600,107,80020,204,539,000135%12.631.32%12.762.36%12.342.17%12.39-0.71%-0.73%
2019-01-031,226.741,240.291,213.871,214.50-1.16%1,250,639,70015,585,873,000109%12.46-6.27%12.472.45%12.071.28%12.47-0.33%-0.57%
2019-01-021,250.621,251.231,226.871,228.77-1.74%1,119,965,80014,891,217,000106%13.3012.98%12.175.05%11.920.40%12.520.20%-0.50%
2018-12-281,248.061,253.841,236.281,250.530.20%1,305,337,80015,360,916,000110%11.771.14%11.590.05%11.87-1.93%12.49-1.30%-0.50%
2018-12-271,283.171,285.521,246.791,248.08-1.27%1,364,186,20015,872,556,000112%11.642.75%11.58-3.56%12.11-2.72%12.66-1.76%-0.34%
2018-12-261,272.241,280.361,262.341,264.07-0.74%1,143,172,30012,945,619,00091%11.32-3.50%12.01-4.46%12.45-3.87%12.88-1.78%-0.10%
2018-12-251,269.141,279.701,243.971,273.45-0.85%1,422,087,70016,688,022,000117%11.74-11.73%12.57-5.10%12.95-2.62%13.12-1.31%0.20%
2018-12-241,267.231,285.691,263.571,284.331.10%908,167,90012,073,917,00086%13.301.57%13.24-1.38%13.290.39%13.29-0.30%0.33%
2018-12-211,274.041,279.501,259.811,270.30-0.61%1,007,403,70013,186,163,00092%13.09-2.01%13.430.49%13.24-0.13%13.33-0.08%0.43%
2018-12-201,266.761,282.111,265.881,278.160.74%951,737,70012,713,219,00088%13.36-3.62%13.360.80%13.26-0.33%13.340.08%0.54%
2018-12-191,295.891,296.861,265.751,268.81-1.90%952,094,00013,195,389,00087%13.867.35%13.261.49%13.300.23%13.330.88%0.58%
2018-12-181,293.151,307.901,282.961,293.34-0.45%1,027,290,60013,262,514,00083%12.91-1.16%13.06-1.55%13.27-0.08%13.210.37%0.46%
2018-12-171,303.881,306.951,284.661,299.17-0.86%1,090,521,40014,243,868,00087%13.06-0.97%13.27-1.30%13.28-0.91%13.160.21%0.40%
2018-12-141,346.901,346.901,309.441,310.46-2.82%1,282,009,20016,910,088,00097%13.19-2.56%13.450.36%13.41-0.07%13.140.30%0.42%
2018-12-131,341.551,357.021,327.021,348.500.73%1,240,322,00016,789,679,00098%13.54-0.93%13.40-0.34%13.420.49%13.100.65%0.30%
2018-12-121,343.901,347.741,335.351,338.730.05%974,564,10013,316,561,00077%13.665.38%13.441.11%13.351.45%13.011.17%0.23%
2018-12-111,332.521,339.021,328.441,338.080.85%1,012,682,00013,131,894,00074%12.97-5.16%13.30-0.58%13.160.73%12.860.05%0.13%
2018-12-101,328.061,340.161,325.911,326.850.00%1,147,527,20015,690,476,00088%13.673.53%13.372.36%13.061.01%12.860.67%0.23%