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
2022-12-022,378.402,408.742,369.312,383.320.09%1,260,826,10046,072,750,00095%36.54-6.57%38.072.16%36.87-0.15%36.66-0.78%-0.09%
2022-12-012,386.082,403.772,380.672,381.181.53%1,763,013,40068,953,507,000138%39.112.59%37.263.55%36.920.97%36.950.49%0.00%
2022-11-302,335.952,348.162,323.192,345.310.24%1,320,087,20050,328,440,000103%38.1310.56%35.991.57%36.571.08%36.770.98%-0.04%
2022-11-292,301.212,347.712,298.312,339.791.78%1,581,905,80054,552,065,000109%34.49-3.09%35.43-4.17%36.18-0.98%36.41-0.36%-0.06%
2022-11-282,264.832,300.952,261.052,298.80-0.46%1,126,004,60040,067,750,00077%35.58-3.36%36.97-0.69%36.540.30%36.55-0.82%-0.03%
2022-11-252,325.572,327.282,304.982,309.36-1.12%947,763,70034,898,057,00063%36.82-4.79%37.231.28%36.43-1.50%36.850.66%0.07%
2022-11-242,349.272,356.672,330.372,335.52-0.21%996,351,80038,533,119,00064%38.676.31%36.762.70%36.980.12%36.610.86%-0.11%
2022-11-232,338.862,357.002,302.992,340.34-0.14%1,252,286,80045,556,291,00074%36.381.81%35.79-2.67%36.940.95%36.29-0.29%-0.27%
2022-11-222,380.712,382.142,334.472,343.55-1.83%1,403,118,70050,134,964,00082%35.731.10%36.77-1.82%36.590.10%36.40-0.83%-0.19%
2022-11-212,369.762,389.642,360.852,387.30-0.10%1,459,763,50051,594,352,00084%35.34-9.19%37.460.68%36.55-1.58%36.70-0.80%0.02%
2022-11-182,394.312,420.382,384.652,389.760.16%1,653,757,70064,366,071,000103%38.922.71%37.202.92%37.142.20%37.000.09%0.11%
2022-11-172,389.462,389.462,351.002,385.86-0.71%1,506,534,00057,087,397,00089%37.898.24%36.15-0.74%36.341.51%36.970.10%0.10%
2022-11-162,427.412,443.792,399.702,402.91-1.19%1,764,514,50061,771,363,00097%35.01-2.33%36.420.21%35.80-1.19%36.930.81%-0.01%
2022-11-152,373.992,432.462,356.352,431.732.38%2,037,298,70073,021,238,000112%35.84-6.71%36.340.87%36.23-1.70%36.63-0.03%-0.33%
2022-11-142,406.872,418.522,364.442,375.21-1.25%1,825,005,80070,118,901,000108%38.429.31%36.031.24%36.860.03%36.650.12%-0.46%
2022-11-112,443.112,446.092,402.942,405.322.04%2,323,023,60081,648,796,000128%35.151.86%35.59-4.16%36.84-2.36%36.60-1.11%-0.53%
2022-11-102,380.232,393.612,344.682,357.13-1.76%1,518,919,60052,412,659,00084%34.51-8.95%37.13-3.92%37.73-1.53%37.01-0.80%-0.55%
2022-11-092,422.172,432.292,398.072,399.34-1.36%1,154,992,20043,772,831,00067%37.90-3.90%38.65-0.06%38.323.46%37.310.53%-0.54%
2022-11-082,452.862,460.992,411.722,432.40-0.91%1,345,002,70053,044,228,00078%39.442.38%38.671.43%37.041.58%37.111.28%-0.81%
2022-11-072,447.132,470.642,432.052,454.690.14%1,656,639,70063,817,553,00093%38.520.64%38.125.72%36.460.19%36.640.09%-1.22%
2022-11-042,378.422,464.512,377.912,451.223.16%2,039,257,40078,060,133,000115%38.282.13%36.062.38%36.390.00%36.61-0.02%-1.28%
2022-11-032,352.562,385.062,349.752,376.060.01%1,516,273,90056,831,083,00089%37.4813.24%35.22-0.66%36.39-0.28%36.62-0.91%-1.28%
2022-11-022,322.982,396.212,320.552,375.861.63%2,253,947,60074,602,266,000117%33.10-7.84%35.46-5.40%36.50-1.86%36.96-2.47%-1.15%
2022-11-012,270.042,337.822,251.802,337.653.20%1,969,893,20070,746,941,000115%35.91-5.86%37.48-1.72%37.190.96%37.89-1.27%-0.86%
2022-10-312,228.622,295.952,227.832,265.080.65%1,639,319,50062,540,622,000106%38.15-1.26%38.142.11%36.83-0.02%38.38-0.64%-0.71%
2022-10-282,309.962,326.492,245.462,250.51-3.71%1,713,186,00066,193,387,000113%38.642.50%37.353.97%36.84-0.07%38.63-1.23%-0.73%
2022-10-272,377.182,377.682,337.252,337.25-1.50%2,015,747,50075,987,063,000128%37.705.09%35.92-0.01%36.87-1.79%39.11-0.79%-0.52%
2022-10-262,324.772,397.132,320.272,372.882.52%1,974,272,10070,822,444,000126%35.875.64%35.93-2.73%37.54-3.42%39.42-2.15%-0.45%
2022-10-252,323.842,344.392,281.402,314.55-0.95%1,772,743,80060,198,138,000110%33.96-11.42%36.93-7.74%38.87-4.37%40.29-2.84%-0.12%
2022-10-242,385.822,412.602,323.852,336.840.00%1,491,179,90057,163,077,000108%38.33-3.88%40.03-3.69%40.64-1.44%41.46-0.46%0.12%