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
2023-01-112,470.642,480.162,442.732,445.97-1.13%1,257,262,00052,613,568,000101%41.85-6.45%43.03-1.93%43.26-0.77%42.97-0.04%0.98%
2023-01-102,441.502,478.892,435.192,474.011.38%1,296,298,10057,985,732,000113%44.735.26%43.881.50%43.592.06%42.990.72%1.08%
2023-01-092,433.352,455.602,427.812,440.370.75%1,375,915,80058,473,098,000119%42.50-4.40%43.23-0.86%42.710.49%42.690.57%1.07%
2023-01-062,392.652,442.232,391.332,422.140.95%1,353,077,20060,149,483,000128%44.453.85%43.603.31%42.501.03%42.441.50%1.11%
2023-01-052,343.782,405.432,343.722,399.462.76%1,567,940,20067,117,676,000150%42.81-2.00%42.211.52%42.07-1.24%41.821.62%0.98%
2023-01-042,347.002,352.332,323.722,335.12-0.90%1,171,326,50051,164,364,000124%43.688.82%41.571.20%42.600.97%41.151.15%0.63%
2023-01-032,339.982,361.552,312.312,356.420.41%1,295,063,80051,986,035,000131%40.14-1.76%41.08-5.13%42.19-1.07%40.681.28%0.57%
2022-12-302,361.972,369.142,346.772,346.77-0.11%870,805,00035,582,592,00092%40.86-4.17%43.30-0.44%42.650.67%40.170.68%0.45%
2022-12-292,328.732,365.692,327.692,349.380.48%900,579,20038,400,155,00098%42.64-7.70%43.490.75%42.362.04%39.900.30%0.42%
2022-12-282,346.042,348.852,323.482,338.26-0.90%939,732,60043,413,022,000109%46.2010.41%43.175.19%41.524.87%39.781.98%0.42%
2022-12-272,335.572,363.152,326.312,359.501.20%1,073,447,40044,916,765,000112%41.840.37%41.042.96%39.591.44%39.010.99%0.23%
2022-12-262,290.262,334.982,290.162,331.411.98%957,879,90039,933,509,00098%41.695.93%39.864.93%39.033.40%38.620.62%0.23%
2022-12-232,282.332,301.622,273.042,286.19-0.40%879,715,50034,620,888,00083%39.361.99%37.99-0.07%37.750.53%38.390.94%0.24%
2022-12-222,318.712,328.712,288.522,295.32-0.36%1,027,899,70039,665,698,00089%38.597.60%38.012.81%37.55-1.45%38.030.21%0.13%
2022-12-212,312.522,322.522,293.582,303.70-0.31%858,088,70030,775,440,00068%35.87-8.98%36.98-1.85%38.10-1.00%37.95-1.80%0.09%
2022-12-202,340.512,340.732,308.572,310.80-1.53%898,189,10035,391,947,00072%39.409.63%37.67-1.72%38.490.49%38.650.49%0.45%
2022-12-192,372.932,389.302,337.402,346.70-1.14%1,191,583,10042,829,889,00084%35.94-5.81%38.33-2.10%38.30-1.56%38.460.12%0.45%
2022-12-162,381.682,390.662,361.892,373.72-1.06%1,016,016,50038,772,120,00073%38.16-7.00%39.150.08%38.911.34%38.410.39%0.47%
2022-12-152,365.232,399.362,363.342,399.121.31%1,113,254,30045,678,332,00084%41.037.27%39.121.64%38.391.46%38.260.28%0.35%
2022-12-142,384.702,391.212,362.612,368.08-0.34%1,212,252,10046,367,403,00082%38.25-0.08%38.491.95%37.84-2.39%38.150.03%0.37%
2022-12-132,403.742,404.882,371.072,376.20-1.05%1,292,049,00049,458,853,00087%38.28-1.60%37.750.42%38.770.48%38.141.05%0.47%
2022-12-122,409.442,418.062,399.692,401.52-0.79%1,330,637,90051,764,077,00090%38.906.73%37.59-3.27%38.581.44%37.750.71%0.33%
2022-12-092,412.162,421.652,391.672,420.630.37%1,703,098,80062,078,528,000111%36.45-3.44%38.87-1.14%38.04-0.29%37.48-0.21%0.17%
2022-12-082,411.802,423.162,398.212,411.81-0.09%1,295,597,00048,907,886,00092%37.75-11.26%39.311.67%38.15-0.73%37.56-0.17%0.26%
2022-12-072,382.562,432.112,382.562,414.040.87%1,513,882,90064,396,096,000123%42.5413.43%38.675.05%38.432.30%37.621.79%0.36%
2022-12-062,366.112,414.202,365.692,393.280.68%1,577,136,20059,144,887,000117%37.503.08%36.81-1.66%37.571.68%36.960.53%0.16%
2022-12-052,391.102,394.432,366.122,377.11-0.26%1,754,499,80063,829,668,000129%36.38-0.44%37.43-1.67%36.940.21%36.770.29%0.02%
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%
2022-11-302,335.952,348.162,323.192,345.310.00%1,320,087,20050,328,440,000103%38.1310.56%35.991.57%36.571.08%36.770.98%-0.04%