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
2021-09-173,124.323,201.453,122.323,193.262.06%1,658,646,70076,273,701,00091%45.9911.40%42.681.15%41.722.78%40.161.20%-1.43%
2021-09-163,199.463,199.463,127.793,128.84-2.24%1,895,983,20078,268,955,00092%41.280.49%42.193.72%40.592.50%39.68-0.07%-1.75%
2021-09-153,233.153,234.133,185.653,200.40-1.12%1,782,738,90073,235,120,00086%41.08-6.72%40.681.07%39.603.97%39.71-1.22%-1.89%
2021-09-143,199.413,275.943,197.903,236.551.32%2,011,054,10088,562,787,000101%44.0418.27%40.256.56%38.091.23%40.20-0.33%-1.83%
2021-09-133,231.393,260.333,183.443,194.27-1.17%2,171,507,30080,857,058,00091%37.24-6.27%37.773.19%37.63-3.08%40.33-3.48%-1.82%
2021-09-103,207.863,241.873,189.973,232.010.31%2,070,244,80082,238,830,00089%39.729.21%36.60-1.39%38.83-0.14%41.79-1.38%-1.38%
2021-09-093,224.453,244.073,174.033,221.940.06%2,059,819,40074,920,967,00081%36.375.88%37.12-5.50%38.88-2.33%42.37-2.97%-1.38%
2021-09-083,259.533,282.453,215.473,219.95-0.97%2,659,713,80091,372,097,00097%34.35-16.94%39.28-5.33%39.81-6.00%43.67-3.00%-1.03%
2021-09-073,222.433,256.533,203.683,251.490.72%2,096,827,40086,726,815,00093%41.36-4.04%41.49-0.13%42.35-1.73%45.02-1.89%-0.80%
2021-09-063,106.263,231.573,085.153,228.094.06%2,286,917,50098,576,398,000104%43.107.91%41.55-2.02%43.10-3.96%45.89-1.14%-0.67%
2021-09-033,150.303,165.213,088.783,102.14-1.17%2,201,628,00087,944,416,00093%39.95-3.82%42.40-4.04%44.87-2.86%46.42-2.07%-0.57%
2021-09-023,181.263,200.043,133.763,138.80-1.51%1,971,791,80081,892,777,00085%41.53-8.96%44.19-7.06%46.20-3.62%47.40-1.39%-0.37%
2021-09-013,214.173,222.473,128.273,186.85-0.85%2,215,460,500101,070,877,000104%45.621.05%47.54-0.75%47.93-0.05%48.06-0.66%-0.22%
2021-08-313,273.813,273.813,181.353,214.12-1.76%2,139,189,30096,582,669,000100%45.15-12.94%47.90-3.87%47.96-2.13%48.38-0.20%-0.21%
2021-08-303,275.973,316.633,249.873,271.800.45%2,174,887,000112,785,953,000117%51.8611.74%49.834.90%49.001.82%48.480.91%-0.17%
2021-08-273,259.153,296.683,243.183,257.07-0.23%1,816,022,10084,281,375,00090%46.41-8.67%47.50-2.53%48.13-1.06%48.04-1.37%-0.34%
2021-08-263,361.913,368.653,262.683,264.45-2.51%1,824,250,10092,703,219,00098%50.8212.14%48.741.90%48.640.92%48.710.50%-0.19%
2021-08-253,330.813,348.893,295.463,348.660.54%1,856,699,10084,137,570,00089%45.32-9.35%47.83-2.37%48.20-1.22%48.46-0.65%-0.30%
2021-08-243,301.863,351.933,269.863,330.581.12%2,036,046,700101,777,119,000107%49.994.24%48.991.05%48.801.71%48.78-0.60%-0.22%
2021-08-233,218.973,296.363,202.813,293.773.16%2,107,834,000101,078,073,000106%47.95-2.25%48.48-0.42%47.970.05%49.08-0.12%-0.10%
2021-08-203,256.493,265.633,162.763,192.90-2.61%2,124,571,000104,229,485,000110%49.061.33%48.682.31%47.95-1.70%49.14-0.16%-0.11%
2021-08-193,259.093,304.433,231.363,278.360.92%1,778,258,50086,097,626,00091%48.42-0.21%47.590.38%48.780.08%49.220.16%-0.05%
2021-08-183,238.263,269.223,219.053,248.370.75%1,969,416,00095,555,286,00098%48.525.47%47.41-3.22%48.74-0.06%49.14-0.58%-0.08%
2021-08-173,311.953,326.083,211.243,224.15-2.34%2,096,777,10096,461,094,00096%46.00-3.81%48.98-1.77%48.77-3.00%49.430.18%0.03%
2021-08-163,330.823,346.803,288.053,301.39-1.31%1,778,779,70085,074,584,00082%47.83-10.71%49.86-0.49%50.28-0.17%49.34-0.76%-0.05%
2021-08-133,360.523,432.823,328.703,345.13-1.22%1,811,304,20097,019,540,00090%53.5611.03%50.110.23%50.361.44%49.710.17%0.16%
2021-08-123,413.523,439.413,379.423,386.43-1.47%1,899,990,80091,655,315,00083%48.24-0.82%49.99-0.12%49.640.25%49.63-0.62%0.15%
2021-08-113,457.793,471.943,422.863,437.06-0.91%1,845,874,80089,785,309,00079%48.64-8.24%50.05-0.69%49.52-0.99%49.940.13%0.29%
2021-08-103,453.853,470.973,422.383,468.670.34%1,934,341,400102,532,384,00089%53.019.37%50.403.46%50.012.94%49.880.66%0.30%
2021-08-093,455.703,466.883,412.863,456.750.00%1,963,652,80095,171,063,00081%48.47-2.67%48.71-1.80%48.58-1.28%49.55-0.23%0.27%