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
2022-05-232,422.132,423.792,385.702,410.12-0.30%1,298,302,30046,086,998,00092%35.500.76%35.413.28%34.710.23%34.730.40%-0.01%
2022-05-202,395.352,426.582,384.112,417.351.69%1,605,723,40056,569,272,000115%35.23-0.83%34.280.13%34.630.56%34.590.17%-0.21%
2022-05-192,329.962,377.312,325.672,377.130.50%1,317,324,30046,798,807,00097%35.5311.50%34.240.50%34.441.71%34.53-2.65%-0.35%
2022-05-182,373.892,384.602,352.922,365.38-0.16%1,307,582,00041,663,384,00081%31.86-9.80%34.07-2.60%33.86-2.38%35.47-0.23%0.02%
2022-05-172,335.122,370.662,323.072,369.091.62%1,292,096,70045,642,308,00083%35.320.57%34.982.71%34.69-0.16%35.550.09%-0.15%
2022-05-162,376.642,395.752,328.742,331.23-1.14%1,191,650,10041,856,299,00074%35.132.03%34.06-1.01%34.740.55%35.520.30%-0.33%
2022-05-132,367.552,373.302,334.372,358.160.29%1,129,197,50038,876,301,00065%34.434.79%34.40-0.92%34.55-0.15%35.410.90%-0.45%
2022-05-122,325.952,367.312,324.762,351.270.22%1,411,931,40046,386,756,00074%32.85-7.12%34.72-0.99%34.60-5.83%35.100.92%-0.69%
2022-05-112,280.962,401.102,275.272,346.153.07%2,217,764,90078,449,886,000123%35.37-0.32%35.070.81%36.741.15%34.780.14%-1.06%
2022-05-102,192.062,287.872,187.442,276.352.17%1,544,056,60054,790,493,00089%35.494.66%34.79-8.24%36.320.29%34.73-0.08%-1.05%
2022-05-092,236.172,263.122,213.582,228.07-0.75%1,141,538,90038,705,208,00063%33.91-2.38%37.912.29%36.220.34%34.76-1.65%-0.99%
2022-05-062,227.682,274.392,222.492,244.97-1.90%1,385,776,00048,129,824,00076%34.73-19.46%37.060.13%36.101.72%35.34-1.25%-0.69%
2022-05-052,263.922,317.172,242.962,288.40-1.33%1,722,411,40074,273,233,000117%43.1226.77%37.017.34%35.496.72%35.791.11%-0.39%
2022-04-292,247.702,322.972,221.992,319.144.11%2,365,128,40080,449,135,000132%34.02-3.13%34.481.90%33.25-0.29%35.40-1.94%-0.50%
2022-04-282,249.512,266.432,206.962,227.65-1.83%1,805,926,50063,410,770,000108%35.111.87%33.844.42%33.35-0.22%36.10-1.76%-0.30%
2022-04-272,122.322,271.172,122.322,269.175.52%2,163,013,40074,553,218,000127%34.478.03%32.410.27%33.42-3.13%36.75-0.83%-0.01%
2022-04-262,172.802,218.562,149.602,150.51-0.85%1,896,274,90060,500,612,000108%31.913.96%32.32-3.65%34.50-4.65%37.06-1.50%-0.02%
2022-04-252,240.042,262.772,168.902,169.00-5.56%2,045,719,20062,782,557,000113%30.69-12.53%33.54-10.14%36.18-6.24%37.62-2.87%0.03%
2022-04-222,299.162,321.142,279.782,296.60-0.69%1,485,770,20052,132,568,00095%35.09-1.95%37.33-4.89%38.59-3.27%38.730.30%0.25%
2022-04-212,352.222,378.342,298.752,312.46-2.17%1,578,610,30056,489,420,000103%35.78-13.44%39.25-4.51%39.90-3.34%38.620.55%0.02%
2022-04-202,440.302,443.312,357.912,363.65-3.66%1,436,445,70059,384,977,000111%41.340.02%41.100.09%41.282.36%38.401.30%-0.21%
2022-04-192,484.522,510.412,444.592,453.55-1.38%1,182,270,20048,868,523,00093%41.331.82%41.06-0.43%40.332.81%37.911.75%-0.47%
2022-04-182,435.852,491.602,410.862,487.771.11%1,227,106,30049,816,773,00094%40.60-1.58%41.243.19%39.230.94%37.260.02%-0.88%
2022-04-152,443.352,483.752,416.702,460.36-0.24%1,386,399,00057,185,618,000107%41.25-1.22%39.964.67%38.863.87%37.260.02%-0.99%
2022-04-142,495.162,498.812,443.152,466.29-0.02%1,506,382,00062,902,555,000116%41.7614.41%38.182.95%37.414.78%37.251.17%-0.93%
2022-04-132,499.192,513.472,466.842,466.84-2.25%1,293,611,40047,214,877,00089%36.501.28%37.092.41%35.71-0.01%36.82-0.90%-1.00%
2022-04-122,461.602,523.692,459.262,523.692.50%1,497,087,10053,950,890,000102%36.04-6.65%36.212.42%35.710.91%37.15-1.03%-0.91%
2022-04-112,536.152,536.152,455.462,462.04-4.20%1,537,667,00059,361,997,000113%38.6114.12%35.362.38%35.39-0.64%37.54-0.71%-0.82%
2022-04-082,578.742,609.352,546.512,569.91-0.33%1,433,654,70048,499,800,00093%33.831.33%34.54-0.62%35.62-3.96%37.81-1.92%-0.79%
2022-04-072,611.982,632.102,576.532,578.530.00%1,417,949,50047,338,763,00090%33.39-8.51%34.75-6.00%37.08-2.28%38.55-1.75%-0.54%