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
2020-02-252,218.332,293.462,171.682,287.311.03%5,005,419,800116,633,454,000135%23.30-1.98%23.27-0.17%23.350.69%22.680.74%0.70%
2020-02-242,223.192,271.702,213.822,263.971.68%4,282,961,500101,812,235,000125%23.774.51%23.310.41%23.190.92%22.521.80%0.62%
2020-02-212,191.982,247.422,189.252,226.641.82%4,299,600,80097,794,976,000124%22.75-2.99%23.220.33%22.980.10%22.121.69%0.46%
2020-02-202,151.422,190.502,140.062,186.742.21%3,595,011,10084,284,433,000108%23.45-0.54%23.140.96%22.962.00%21.750.70%0.28%
2020-02-192,168.852,171.952,137.412,139.44-1.45%3,479,301,40082,015,968,000105%23.575.29%22.921.52%22.512.87%21.600.48%0.35%
2020-02-182,149.302,170.952,134.342,170.951.15%3,433,582,60076,869,586,00099%22.39-1.80%22.581.75%21.880.61%21.501.00%0.47%
2020-02-172,089.212,146.182,089.212,146.183.72%3,434,251,70078,292,718,000101%22.801.10%22.193.62%21.752.53%21.29-0.15%0.37%
2020-02-142,063.312,104.012,049.262,069.220.22%3,278,281,00073,925,505,00099%22.556.02%21.421.33%21.212.86%21.320.67%0.60%
2020-02-132,080.822,093.372,052.572,064.60-0.99%3,535,036,00075,185,289,000101%21.273.65%21.141.72%20.62-0.72%21.180.22%0.67%
2020-02-122,024.382,086.942,022.682,085.282.80%3,586,422,20073,598,203,000101%20.52-5.49%20.781.59%20.77-1.75%21.13-0.16%0.85%
2020-02-112,044.222,046.812,015.762,028.44-0.67%2,978,062,50064,667,115,00091%21.716.96%20.45-0.81%21.141.24%21.16-0.03%1.06%
2020-02-102,019.312,043.682,007.232,042.181.31%3,949,518,00080,184,937,000114%20.302.94%20.62-3.10%20.88-2.49%21.170.18%1.26%
2020-02-072,014.162,025.321,976.792,015.800.18%4,337,129,30085,535,886,000128%19.72-9.93%21.28-1.22%21.42-1.71%21.13-0.12%1.23%
2020-02-061,934.982,014.881,918.662,012.253.74%4,019,950,70088,025,743,000141%21.90-2.65%21.54-2.10%21.791.06%21.161.45%1.25%
2020-02-051,908.971,966.261,901.801,939.623.02%3,502,905,90078,790,826,000136%22.4911.16%22.002.48%21.561.76%20.851.68%1.03%
2020-02-041,786.161,886.801,786.161,882.694.84%3,653,341,00073,922,213,000135%20.23-16.49%21.47-1.31%21.19-1.78%20.51-0.03%0.85%
2020-02-031,769.161,830.811,769.161,795.77-6.85%2,122,940,90051,434,780,00098%24.2315.13%21.754.31%21.573.89%20.522.14%0.90%
2020-01-231,973.331,996.551,904.281,927.74-3.32%3,195,889,70067,257,831,000130%21.051.44%20.86-1.17%20.772.08%20.091.38%0.64%
2020-01-221,958.082,004.391,928.031,993.901.37%2,973,569,70061,691,217,000123%20.75-0.01%21.102.15%20.341.94%19.812.05%0.42%
2020-01-211,979.371,987.661,959.441,967.03-0.76%2,704,721,70056,120,578,000114%20.75-5.03%20.663.16%19.961.45%19.421.94%0.02%
2020-01-201,940.121,982.181,935.831,982.182.57%2,685,546,00058,672,755,000120%21.8514.28%20.026.02%19.672.05%19.051.94%-0.26%
2020-01-171,935.301,949.041,928.351,932.510.13%2,242,029,00042,863,178,00087%19.122.04%18.89-0.62%19.27-0.09%18.68-0.16%-0.39%
2020-01-161,924.521,936.031,917.561,929.960.30%2,230,374,40041,786,181,00084%18.74-0.37%19.00-2.50%19.290.14%18.710.11%-0.30%
2020-01-151,920.661,928.691,902.611,924.240.09%2,290,752,60043,077,433,00084%18.81-3.26%19.49-0.65%19.271.86%18.69-0.71%-0.28%
2020-01-141,941.121,945.771,922.131,922.56-0.65%2,410,886,10046,864,269,00093%19.44-3.66%19.621.39%18.912.19%18.83-0.14%-0.11%
2020-01-131,905.401,935.071,893.571,935.071.62%2,468,251,60049,801,565,00099%20.185.00%19.355.30%18.511.61%18.850.41%-0.04%
2020-01-101,917.611,917.831,894.671,904.19-0.47%2,387,174,80045,875,441,00092%19.222.59%18.382.92%18.22-0.20%18.78-0.42%-0.01%
2020-01-091,884.421,913.781,884.421,913.142.71%2,814,128,20052,714,461,000109%18.737.98%17.850.26%18.250.19%18.85-0.86%0.20%
2020-01-081,881.011,892.581,858.281,862.70-1.61%2,940,459,80051,012,303,000108%17.35-1.10%17.81-3.20%18.22-2.81%19.02-1.88%0.47%
2020-01-071,866.261,893.211,866.261,893.210.00%3,134,184,40054,974,932,000121%17.54-4.96%18.40-1.87%18.74-2.51%19.38-0.93%0.84%