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
2022-08-172,739.482,783.932,719.222,777.911.70%1,885,918,80073,170,226,000120%38.80-12.00%41.803.64%37.90-0.62%39.68-0.55%-0.30%
2022-08-162,725.932,759.522,718.172,731.390.47%1,412,660,40062,278,057,000103%44.091.32%40.3312.43%38.130.08%39.902.24%-0.25%
2022-08-152,688.662,734.332,686.822,718.591.03%1,408,345,00061,281,625,000101%43.5129.02%35.872.50%38.100.65%39.030.37%-0.74%
2022-08-122,712.692,717.682,689.672,690.83-1.13%1,482,499,30049,998,427,00082%33.733.69%35.00-7.58%37.85-3.46%38.89-1.79%-0.85%
2022-08-112,672.182,724.852,650.882,721.492.37%2,269,281,90073,811,160,000118%32.53-19.75%37.87-10.73%39.21-6.43%39.59-1.92%-0.76%
2022-08-102,688.132,692.252,645.552,658.58-1.34%1,352,400,90054,816,159,00089%40.53-8.55%42.420.09%41.900.05%40.37-0.63%-0.92%
2022-08-092,668.922,698.462,658.692,694.800.71%1,320,331,30058,516,760,00096%44.324.39%42.381.94%41.884.76%40.630.00%-1.02%
2022-08-082,668.992,679.682,647.252,675.69-0.30%1,311,540,40055,680,849,00093%42.464.30%41.581.42%39.980.21%40.63-0.07%-1.02%
2022-08-052,648.052,686.232,637.242,683.601.62%1,577,875,80064,224,562,000108%40.70-2.51%40.994.95%39.89-0.21%40.66-0.44%-1.03%
2022-08-042,645.002,655.662,610.502,640.780.45%1,265,402,60052,830,368,00090%41.752.62%39.06-0.31%39.982.21%40.84-0.15%-0.97%
2022-08-032,687.252,716.222,620.392,628.82-1.86%1,630,153,70066,319,918,000112%40.6813.41%39.18-0.28%39.11-0.97%40.90-0.13%-1.19%
2022-08-022,692.122,716.042,651.852,678.62-2.02%1,899,361,40068,134,682,000117%35.87-13.86%39.29-1.44%39.49-4.46%40.95-2.58%-1.29%
2022-08-012,662.762,734.642,641.182,733.742.37%1,559,950,60064,962,758,000112%41.641.09%39.86-1.06%41.34-0.56%42.04-0.83%-1.04%
2022-07-292,716.102,718.532,665.652,670.45-1.31%1,483,773,00061,124,723,000104%41.2010.92%40.29-2.38%41.57-0.71%42.39-0.88%-0.92%
2022-07-282,734.632,749.142,704.052,705.90-0.31%1,745,651,30064,835,893,000110%37.14-15.10%41.27-6.30%41.87-3.38%42.77-3.51%-0.68%
2022-07-272,710.742,730.172,696.202,714.250.03%1,201,127,90052,542,511,00087%43.74-3.87%44.051.10%43.341.26%44.32-1.63%-0.11%
2022-07-262,708.742,729.382,682.212,713.460.31%1,002,065,50045,600,509,00074%45.515.61%43.572.15%42.800.08%45.060.04%0.34%
2022-07-252,732.612,736.732,693.162,704.95-1.18%1,152,841,20049,675,677,00078%43.091.25%42.651.43%42.76-0.86%45.04-0.16%0.47%
2022-07-222,776.982,788.942,714.122,737.31-0.51%1,386,929,90059,026,012,00089%42.560.45%42.05-1.61%43.13-0.99%45.110.17%0.54%
2022-07-212,756.322,794.372,741.312,751.41-0.50%1,346,272,50057,041,092,00083%42.372.85%42.74-1.85%43.56-3.47%45.03-2.43%0.52%
2022-07-202,764.252,786.292,754.182,765.160.52%1,344,109,30055,374,912,00077%41.20-7.37%43.54-2.38%45.13-3.88%46.15-1.08%1.09%
2022-07-192,799.382,799.382,736.672,750.87-1.77%1,472,580,30065,494,715,00088%44.48-0.36%44.61-4.02%46.95-0.32%46.66-0.10%1.40%
2022-07-182,778.402,812.672,736.262,800.361.44%1,628,581,10072,695,885,00094%44.64-0.14%46.48-4.48%47.100.15%46.710.37%1.63%
2022-07-152,804.182,835.012,760.502,760.50-2.08%1,482,024,90066,246,769,00085%44.70-10.94%48.65-0.41%47.031.39%46.531.57%1.57%
2022-07-142,739.922,841.392,736.322,819.132.63%1,513,699,00075,973,654,00097%50.19-2.13%48.854.55%46.39-1.52%45.822.11%1.31%
2022-07-132,708.102,762.512,674.472,746.861.63%1,345,256,00068,986,871,00088%51.2813.44%46.736.33%47.101.50%44.872.95%1.22%
2022-07-122,768.822,774.122,697.682,702.69-2.34%1,452,100,70065,645,336,00082%45.212.11%43.94-5.61%46.400.05%43.581.27%0.96%
2022-07-112,804.552,804.802,742.462,767.46-1.78%1,598,445,90070,764,296,00086%44.273.52%46.56-1.69%46.380.54%43.040.61%0.93%
2022-07-082,868.692,887.722,810.652,817.64-1.13%2,007,052,00085,836,272,000103%42.77-19.76%47.36-2.08%46.131.81%42.77-0.10%0.93%
2022-07-072,814.152,852.802,792.182,849.710.00%1,669,592,40088,982,137,000108%53.3013.53%48.366.99%45.325.57%42.823.25%0.97%