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
2020-04-031,912.741,928.341,898.791,906.67-0.54%1,723,039,60039,289,369,00085%22.804.00%22.19-0.30%22.100.30%21.740.42%-0.15%
2020-04-021,860.081,916.951,857.321,916.952.80%1,943,907,60042,621,846,00090%21.930.07%22.261.40%22.04-0.01%21.650.12%-0.22%
2020-04-011,875.361,900.181,862.271,864.80-0.38%1,869,427,10040,959,567,00083%21.91-4.93%21.95-0.73%22.040.34%21.620.23%-0.34%
2020-03-311,876.691,886.271,862.861,871.920.61%1,657,315,70038,194,518,00074%23.058.84%22.121.39%21.962.33%21.570.61%-0.41%
2020-03-301,875.311,877.501,833.011,860.48-2.28%2,218,769,50046,979,623,00087%21.17-5.41%21.81-0.67%21.470.08%21.44-0.13%-0.55%
2020-03-271,955.871,957.701,902.791,903.88-1.21%2,024,023,10045,305,099,00079%22.382.03%21.963.09%21.450.53%21.47-0.14%-0.60%
2020-03-261,922.791,948.631,914.351,927.28-0.55%2,050,478,00044,983,174,00075%21.941.29%21.301.08%21.330.13%21.50-0.49%-0.57%
2020-03-251,924.991,940.071,915.531,937.853.25%2,739,249,90059,330,162,00097%21.666.11%21.070.15%21.310.23%21.61-0.56%-0.48%
2020-03-241,869.041,880.861,817.551,876.912.73%2,579,939,40052,657,957,00085%20.41-3.34%21.04-2.06%21.26-0.78%21.73-1.22%-0.36%
2020-03-231,856.301,884.451,819.771,827.05-4.59%2,404,505,40050,776,002,00079%21.12-2.56%21.48-0.39%21.43-0.31%22.00-0.28%-0.26%
2020-03-201,923.961,928.881,878.851,915.051.06%2,292,605,30049,683,690,00074%21.670.14%21.570.56%21.49-0.66%22.06-0.33%-0.32%
2020-03-191,898.761,908.691,838.311,894.940.42%2,871,808,20062,145,960,00091%21.641.05%21.450.19%21.63-1.04%22.13-1.08%-0.29%
2020-03-181,941.301,980.791,887.041,887.04-1.60%3,025,419,90064,792,236,00091%21.420.60%21.41-1.36%21.86-1.24%22.37-0.51%-0.17%
2020-03-171,941.201,955.621,847.511,917.700.36%2,954,893,50062,903,450,00088%21.29-0.94%21.70-2.20%22.14-1.59%22.49-0.80%-0.15%
2020-03-162,034.752,036.731,902.401,910.77-5.90%3,630,303,90078,015,777,000105%21.49-3.78%22.19-2.26%22.50-0.47%22.67-0.57%-0.04%
2020-03-131,937.952,055.331,937.952,030.58-0.75%3,130,497,20069,916,567,00093%22.33-2.84%22.70-1.14%22.60-0.19%22.800.14%0.01%
2020-03-122,070.222,076.012,025.912,045.93-2.64%2,601,893,40059,807,296,00077%22.990.61%22.961.67%22.65-0.93%22.770.38%-0.02%
2020-03-112,157.932,162.602,100.512,101.46-2.20%2,869,133,60065,551,534,00081%22.85-0.87%22.590.41%22.860.20%22.680.67%-0.03%
2020-03-102,083.202,151.452,052.062,148.812.66%3,383,739,50077,986,037,00092%23.055.10%22.49-1.33%22.81-0.09%22.53-0.24%-0.07%
2020-03-092,151.272,163.732,091.862,093.06-4.55%3,519,136,70077,171,631,00087%21.93-2.69%22.80-1.10%22.83-0.64%22.59-0.82%0.03%
2020-03-062,178.502,220.362,175.012,192.94-0.75%2,790,377,80062,882,695,00069%22.54-5.41%23.05-0.66%22.980.48%22.77-0.06%0.29%
2020-03-052,206.082,216.822,176.492,209.591.85%3,677,879,00087,627,164,00093%23.835.37%23.201.75%22.871.48%22.790.15%0.47%
2020-03-042,159.862,180.432,122.452,169.44-0.18%3,211,754,80072,618,574,00077%22.61-2.15%22.810.70%22.541.01%22.75-0.35%0.52%
2020-03-032,190.502,238.732,151.522,173.351.78%3,885,478,20089,782,294,00094%23.111.99%22.651.41%22.31-0.38%22.830.28%0.61%
2020-03-022,110.452,153.222,082.972,135.423.08%3,620,842,70082,036,680,00087%22.661.92%22.331.59%22.40-0.97%22.77-0.06%0.68%
2020-02-282,114.322,155.972,068.932,071.57-5.70%4,382,960,70097,431,899,000104%22.230.33%21.98-1.78%22.62-0.44%22.78-0.18%0.67%
2020-02-272,200.382,233.762,163.882,196.710.73%4,028,648,30089,257,868,00098%22.162.48%22.38-2.13%22.72-0.96%22.820.32%0.75%
2020-02-262,248.652,263.072,173.202,180.70-4.66%4,835,069,400104,531,561,000117%21.62-7.22%22.87-1.74%22.94-1.78%22.750.30%0.75%
2020-02-252,218.332,293.462,171.682,287.311.03%5,005,419,800116,633,454,000135%23.30-1.98%23.27-0.17%23.350.69%22.680.74%0.70%
2020-02-242,223.192,271.702,213.822,263.970.00%4,282,961,500101,812,235,000125%23.774.51%23.310.41%23.190.92%22.521.80%0.62%