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
2021-07-233,539.423,542.283,461.623,469.87-2.10%2,191,287,200104,960,552,000106%47.90-0.51%48.310.09%47.59-1.73%47.87-0.61%-0.45%
2021-07-223,572.443,576.123,512.723,544.44-0.44%2,079,196,600100,096,742,000102%48.14-1.44%48.272.10%48.430.14%48.160.08%-0.28%
2021-07-213,480.703,568.703,473.153,560.052.78%2,293,919,000112,046,978,000114%48.852.68%47.27-2.24%48.361.00%48.12-0.91%-0.22%
2021-07-203,431.003,491.053,418.763,463.790.41%1,547,719,40073,624,254,00076%47.575.39%48.36-0.04%47.88-0.11%48.57-1.05%0.12%
2021-07-193,438.203,482.093,420.403,449.530.49%1,902,860,30085,889,432,00087%45.14-13.91%48.38-1.03%47.93-0.41%49.08-0.61%0.37%
2021-07-163,525.273,525.273,428.983,432.65-2.96%1,802,726,60094,512,862,00095%52.439.76%48.882.96%48.130.44%49.380.58%0.47%
2021-07-153,476.113,537.393,453.353,537.391.40%1,866,571,10089,159,591,00090%47.772.15%47.470.81%47.92-0.01%49.100.29%0.47%
2021-07-143,491.423,539.553,464.923,488.63-0.75%2,038,529,30095,324,371,00097%46.76-2.36%47.10-2.51%47.92-2.51%48.96-0.78%0.47%
2021-07-133,518.533,560.883,478.273,514.98-0.56%2,174,902,400104,157,008,000108%47.892.55%48.310.06%49.15-2.03%49.34-0.47%0.72%
2021-07-123,453.013,554.073,426.013,534.763.68%2,641,813,700123,368,710,000131%46.70-8.48%48.28-4.80%50.17-1.19%49.57-1.02%0.90%
2021-07-093,413.023,428.303,334.273,409.31-0.69%1,898,038,80096,850,414,000107%51.036.73%50.71-1.48%50.770.68%50.091.12%1.30%
2021-07-083,435.313,469.603,418.703,432.960.69%2,219,797,000106,130,878,000120%47.81-11.44%51.48-0.84%50.430.44%49.530.63%1.41%
2021-07-073,278.133,419.703,261.323,409.593.57%1,783,799,80096,306,185,000113%53.990.87%51.913.13%50.211.28%49.222.48%1.47%
2021-07-063,359.263,367.753,240.873,291.99-1.79%1,783,406,10095,450,233,000115%53.5210.92%50.345.08%49.581.46%48.031.48%1.30%
2021-07-053,332.493,387.103,318.343,352.120.55%1,799,777,60086,840,888,000107%48.25-2.10%47.90-1.59%48.86-0.93%47.330.43%1.17%
2021-07-023,429.613,429.613,329.823,333.90-3.52%1,839,155,30090,648,063,000113%49.296.73%48.68-0.50%49.321.64%47.130.53%1.15%
2021-07-013,486.783,500.743,431.773,455.36-0.63%1,840,942,10085,017,961,000108%46.18-9.42%48.92-3.18%48.520.82%46.880.33%1.17%
2021-06-303,418.813,484.193,389.963,477.182.08%1,503,999,00076,678,631,000100%50.981.79%50.533.89%48.123.63%46.731.68%1.17%
2021-06-293,438.883,445.873,392.633,406.24-0.19%1,667,999,80083,542,385,000109%50.09-0.94%48.644.35%46.441.49%45.961.30%1.02%
2021-06-283,356.223,422.733,345.213,412.861.95%1,639,162,70082,877,292,000109%50.5611.19%46.616.00%45.761.83%45.372.99%0.86%
2021-06-253,288.273,355.883,286.273,347.702.09%1,756,998,80079,893,402,000104%45.473.80%43.97-0.74%44.94-0.61%44.052.22%0.40%
2021-06-243,326.333,328.563,260.033,279.16-1.20%1,600,247,40070,105,185,00091%43.812.65%44.30-1.79%45.21-0.26%43.091.21%0.12%
2021-06-233,288.763,341.963,266.903,318.951.13%1,844,444,10078,716,839,000104%42.68-8.52%45.10-3.31%45.33-0.27%42.580.87%0.00%
2021-06-223,273.633,291.183,220.423,281.990.35%1,593,155,50074,328,661,00099%46.660.79%46.651.58%45.451.09%42.210.19%-0.20%
2021-06-213,235.693,288.743,205.363,270.580.97%1,685,651,50078,027,612,000104%46.29-1.56%45.922.58%44.964.09%42.130.17%-0.17%
2021-06-183,210.143,260.733,198.293,239.231.59%1,545,937,60072,696,539,00097%47.026.01%44.772.06%43.204.74%42.060.77%-0.13%
2021-06-173,133.913,197.543,133.913,188.592.01%1,491,015,40066,140,971,00088%44.362.76%43.864.74%41.242.54%41.740.29%-0.15%
2021-06-163,258.603,258.693,122.813,125.70-4.18%1,809,339,80078,108,940,000103%43.17-2.26%41.884.90%40.221.95%41.620.21%-0.15%
2021-06-153,298.213,306.443,240.523,262.19-1.10%1,642,701,20072,558,320,00096%44.1712.47%39.924.32%39.45-0.64%41.53-0.29%-0.16%
2021-06-113,305.533,320.263,266.363,298.500.00%2,349,643,00092,277,321,000120%39.274.92%38.270.38%39.70-3.00%41.65-1.66%-0.10%