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
2021-12-033,467.413,482.463,446.953,478.670.34%1,653,585,10066,822,345,00082%40.4117.83%36.42-1.67%39.182.19%39.850.43%0.69%
2021-12-023,464.923,487.943,456.313,466.91-0.19%2,077,621,20071,251,238,00087%34.30-3.12%37.04-8.52%38.34-2.52%39.680.03%0.74%
2021-12-013,492.443,501.333,459.513,473.37-0.64%2,123,247,70075,158,988,00091%35.40-15.07%40.49-0.51%39.33-2.66%39.670.02%0.51%
2021-11-303,520.293,520.293,472.583,495.59-0.22%1,980,815,80082,557,765,000101%41.68-6.35%40.701.95%40.400.93%39.671.72%0.26%
2021-11-293,455.613,522.503,455.613,503.411.00%2,104,699,30093,670,026,000114%44.5123.50%39.923.29%40.03-1.13%38.991.75%-0.16%
2021-11-263,470.213,501.343,461.193,468.87-0.16%2,137,911,60077,041,360,00095%36.04-8.20%38.65-3.13%40.49-1.40%38.320.20%-0.55%
2021-11-253,477.603,490.623,462.133,474.45-0.12%2,046,898,30080,352,974,00099%39.26-3.43%39.90-5.92%41.062.61%38.250.95%-0.93%
2021-11-243,488.383,501.583,469.363,478.66-0.40%2,159,123,60087,772,791,000108%40.652.28%42.401.36%40.022.88%37.890.61%-1.34%
2021-11-233,501.223,508.903,482.693,492.77-0.37%2,122,035,70084,341,407,000104%39.75-15.58%41.844.89%38.902.55%37.66-0.14%-1.48%
2021-11-223,434.573,505.733,430.593,505.732.54%2,016,446,60094,931,676,000120%47.0822.54%39.8911.37%37.934.87%37.711.38%-1.39%
2021-11-193,385.833,419.753,378.383,418.961.04%1,793,116,70068,888,136,00088%38.4211.83%35.822.41%36.171.53%37.200.89%-1.62%
2021-11-183,416.643,416.643,374.013,383.91-1.09%2,145,652,50073,710,603,00094%34.35-1.98%34.97-3.25%35.62-0.81%36.87-2.30%-2.06%
2021-11-173,413.433,425.573,400.773,421.330.81%1,992,597,40069,830,276,00088%35.05-1.20%36.15-0.14%35.91-1.74%37.74-2.46%-1.90%
2021-11-163,400.343,423.523,389.553,393.71-0.24%2,392,650,90084,865,479,000107%35.47-6.34%36.20-0.37%36.55-2.53%38.69-2.49%-1.73%
2021-11-153,435.623,435.683,387.533,401.87-0.82%2,215,442,10083,898,506,000106%37.877.36%36.33-0.45%37.50-1.97%39.68-2.15%-1.57%
2021-11-123,436.263,446.043,409.483,430.14-0.09%2,130,434,60075,149,516,00094%35.27-1.56%36.50-4.27%38.250.18%40.55-3.55%-1.40%
2021-11-113,396.653,443.963,393.983,433.240.99%2,315,322,50082,967,409,000100%35.83-6.61%38.13-5.31%38.18-4.08%42.04-3.16%-1.11%
2021-11-103,388.053,403.313,338.463,399.66-0.30%2,208,643,40084,744,795,000103%38.37-6.29%40.263.15%39.80-3.69%43.41-0.77%-0.82%
2021-11-093,400.973,409.943,377.513,409.940.88%1,689,111,00069,163,531,00085%40.95-1.95%39.03-2.45%41.33-1.93%43.750.75%-0.95%
2021-11-083,353.893,393.393,341.603,380.290.82%2,020,312,20084,369,203,000103%41.7619.48%40.02-3.08%42.14-2.26%43.43-0.98%-1.26%
2021-11-053,354.383,383.303,347.163,352.75-0.28%2,139,871,80074,791,233,00093%34.95-21.09%41.29-8.73%43.11-7.10%43.85-3.45%-1.14%
2021-11-043,351.303,380.213,344.763,362.251.06%1,707,826,10075,645,625,00095%44.29-4.92%45.24-1.55%46.41-1.93%45.42-0.77%-0.63%
2021-11-033,334.413,363.753,301.443,327.09-0.37%1,589,421,70074,040,867,00095%46.583.61%45.95-2.19%47.322.56%45.77-0.69%-0.55%
2021-11-023,329.413,373.183,307.503,339.600.23%1,918,299,20086,246,570,000112%44.96-3.10%46.98-2.85%46.143.20%46.09-0.91%-0.34%
2021-11-013,341.473,374.543,302.963,331.91-0.56%1,947,917,50090,376,060,000120%46.40-6.17%48.354.06%44.710.21%46.51-0.47%-0.17%
2021-10-293,275.833,358.353,253.043,350.672.21%2,023,713,300100,063,122,000136%49.450.10%46.479.77%44.620.67%46.73-0.61%-0.02%
2021-10-283,301.913,335.933,266.313,278.36-0.92%1,544,309,10076,281,304,000107%49.4021.20%42.342.07%44.320.72%47.02-0.29%0.24%
2021-10-273,321.643,324.353,283.733,308.96-0.56%1,844,968,00075,193,453,000108%40.766.15%41.48-5.86%44.00-4.41%47.15-2.05%0.49%
2021-10-263,370.793,370.793,322.193,327.54-0.33%2,027,440,70077,840,683,000114%38.39-16.98%44.06-8.84%46.03-6.10%48.14-2.42%0.77%
2021-10-253,303.223,342.223,302.493,338.620.00%1,589,651,20073,516,337,000109%46.25-8.70%48.33-3.45%49.02-1.13%49.330.24%1.01%