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:
创意信息( 300366.SZ 深证)
板块 :计算机应用服务   资产重组   
日期开盘最高最低收盘升跌%收盘/收盘/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
日均价10日均(股)(元)10天
2019-03-219.369.659.369.551.81%0.14%-3.95%14,088,800134,361,00063%9.542.57%9.450.99%9.400.19%9.94-1.48%0.70%
2019-03-209.429.629.109.38-0.85%0.88%-7.06%12,103,100112,533,00045%9.30-2.14%9.36-0.22%9.38-2.25%10.09-0.99%1.32%
2019-03-199.409.759.299.460.21%-0.43%-7.19%11,567,400109,903,00036%9.502.48%9.380.05%9.60-3.86%10.19-0.03%2.29%
2019-03-189.379.449.059.441.72%1.82%-7.41%11,496,400106,579,00035%9.27-0.94%9.37-3.24%9.98-1.49%10.200.36%2.53%
2019-03-159.439.509.119.280.00%-0.84%-8.65%10,899,800102,010,00033%9.36-0.93%9.69-4.79%10.13-0.24%10.160.50%2.66%
2019-03-149.8410.029.039.28-6.26%-1.77%-8.20%17,347,800163,878,00053%9.45-5.32%10.17-1.51%10.16-1.78%10.110.26%2.66%
2019-03-1310.5110.529.669.90-6.69%-0.78%-1.81%26,405,600263,475,00089%9.98-6.59%10.330.16%10.34-0.63%10.080.98%2.69%
2019-03-1210.7911.1510.3810.611.34%-0.67%6.26%34,819,200371,949,000132%10.684.14%10.31-0.09%10.410.98%9.992.64%2.69%
2019-03-1110.3210.479.8710.479.98%2.08%7.63%42,558,900436,510,000165%10.262.75%10.32-0.60%10.311.25%9.732.58%2.61%
2019-03-089.7110.459.529.52-10.02%-4.64%0.39%31,671,800316,174,000131%9.98-5.96%10.38-0.23%10.181.17%9.482.13%2.63%
2019-03-0710.3011.2010.2010.582.82%-0.34%13.95%45,842,000486,668,000218%10.621.91%10.413.79%10.064.14%9.294.76%2.67%
2019-03-0610.6410.649.0010.296.41%-1.22%16.10%62,511,900651,160,000350%10.427.75%10.0313.27%9.6613.23%8.868.67%2.53%
2019-03-059.679.679.519.6710.01%0.02%18.56%13,639,500131,863,000103%9.6710.37%8.856.64%8.534.05%8.162.40%1.71%
2019-03-048.518.798.478.7910.01%0.34%10.36%15,251,500133,607,000109%8.7610.34%8.304.05%8.201.42%7.971.63%1.55%
2019-03-018.078.077.817.99-0.13%0.64%1.95%10,614,80084,266,00072%7.94-0.18%7.98-1.26%8.090.64%7.840.53%1.38%
2019-02-287.938.057.888.000.38%0.59%2.62%8,989,40071,496,00063%7.95-0.90%8.08-0.58%8.030.90%7.800.62%1.27%
2019-02-278.108.157.837.97-1.85%-0.69%2.87%14,685,500117,848,000104%8.03-1.67%8.131.02%7.960.81%7.750.89%1.15%
2019-02-268.308.368.008.12-4.13%-0.50%5.73%24,764,100202,106,000190%8.160.07%8.052.33%7.901.98%7.681.84%1.01%
2019-02-257.898.487.808.479.86%3.86%12.32%25,132,900204,964,000225%8.165.38%7.863.57%7.753.06%7.542.81%0.72%
2019-02-227.457.977.437.712.94%-0.37%5.11%18,160,900140,539,000184%7.742.71%7.591.72%7.521.68%7.342.56%0.30%
2019-02-217.397.717.367.490.81%-0.60%4.73%15,607,400117,608,000166%7.541.99%7.461.23%7.391.30%7.153.37%-0.14%
2019-02-207.457.487.307.43-0.27%0.57%7.39%8,675,30064,097,00089%7.39-0.53%7.370.78%7.300.73%6.920.47%-0.85%
2019-02-197.467.647.317.450.54%0.31%8.17%12,009,40089,191,000128%7.431.77%7.321.56%7.241.37%6.890.82%-1.03%
2019-02-187.187.417.147.414.22%1.53%8.48%10,327,20075,369,000114%7.302.00%7.201.11%7.151.51%6.83-0.12%-1.25%
2019-02-157.147.257.077.11-0.28%-0.63%3.96%7,132,80051,036,00078%7.160.34%7.130.71%7.042.54%6.84-0.54%-1.32%
2019-02-147.107.277.037.130.56%-0.01%3.69%8,403,20059,921,00090%7.130.56%7.081.49%6.873.89%6.88-0.64%-1.37%
2019-02-136.997.186.927.091.43%-0.01%2.46%8,046,20057,059,00085%7.091.43%6.973.69%6.610.27%6.92-0.52%-1.41%
2019-02-126.937.076.896.991.01%-0.01%0.49%7,051,60049,296,00072%6.992.21%6.724.25%6.59-0.11%6.96-0.98%-1.44%
2019-02-116.706.966.586.924.22%1.17%-1.49%8,501,00058,150,00082%6.845.23%6.45-0.25%6.60-1.54%7.03-1.38%-1.40%
2019-02-016.286.746.256.640.00%2.15%-6.78%12,908,80083,906,000112%6.503.98%6.47-1.64%6.70-2.69%7.12-1.93%-1.40%