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:
创意信息( 300366.SZ 深证)
板块 :计算机应用服务   资产重组   
日期开盘最高最低收盘升跌%收盘/收盘/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
日均价10日均(股)(元)10天
2019-05-219.209.508.689.352.52%0.00%0.00%41,971,500384,004,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-208.299.128.159.1210.01%3.41%8.91%25,974,700229,081,000146%8.822.14%8.662.22%8.531.84%8.37-0.02%-1.43%
2019-05-178.628.998.238.29-1.31%-3.98%-1.03%24,222,800209,148,000141%8.633.34%8.472.18%8.371.78%8.38-3.54%-1.44%
2019-05-168.368.468.228.400.24%0.54%-3.26%12,493,500104,383,00061%8.360.68%8.290.61%8.230.59%8.68-3.10%-1.00%
2019-05-158.318.438.208.381.70%0.98%-6.48%15,918,900132,112,00064%8.301.10%8.240.78%8.180.18%8.96-2.02%-0.57%
2019-05-148.058.368.058.240.86%0.38%-9.91%13,928,900114,345,00049%8.210.22%8.170.52%8.16-0.72%9.15-0.84%-0.26%
2019-05-138.178.388.098.17-1.68%-0.26%-11.42%14,352,500117,560,00049%8.190.71%8.13-0.16%8.22-1.84%9.22-0.58%-0.15%
2019-05-107.948.387.818.316.13%2.18%-10.42%20,964,900170,516,00071%8.130.97%8.14-1.45%8.38-6.74%9.28-0.93%-0.09%
2019-05-098.118.307.807.83-3.21%-2.79%-16.38%12,802,600103,131,00044%8.06-2.06%8.26-3.07%8.98-4.07%9.36-0.86%0.00%
2019-05-087.958.567.848.09-2.41%-1.63%-14.35%16,412,100134,966,00055%8.22-1.78%8.53-7.90%9.36-2.40%9.45-1.07%0.13%
2019-05-078.608.868.178.29-8.70%-0.99%-13.17%29,801,200249,534,00097%8.37-8.10%9.26-5.74%9.59-2.04%9.55-1.31%0.31%
2019-05-069.289.289.089.08-10.01%-0.34%-6.14%16,192,000147,518,00058%9.11-8.18%9.82-1.24%9.79-0.28%9.67-0.13%0.47%
2019-04-309.4510.589.2110.094.13%1.68%4.16%42,925,900425,960,000163%9.92-0.48%9.941.00%9.821.15%9.690.86%0.47%
2019-04-2910.4810.589.509.69-5.09%-2.82%0.90%46,464,600463,290,000189%9.970.39%9.851.96%9.711.52%9.601.16%0.39%
2019-04-269.0010.218.8810.2110.02%2.80%7.54%36,815,100365,635,000166%9.935.05%9.664.04%9.561.06%9.491.08%0.31%
2019-04-259.289.939.129.280.43%-1.85%-1.20%23,194,900219,308,000115%9.463.62%9.28-0.43%9.46-0.08%9.390.25%0.19%
2019-04-249.069.258.999.242.10%1.26%-1.39%10,285,20093,850,00053%9.130.13%9.32-2.11%9.47-0.21%9.370.05%0.17%
2019-04-239.309.348.959.05-3.21%-0.69%-3.36%14,517,600132,299,00075%9.11-4.71%9.52-0.74%9.49-0.03%9.37-0.06%0.18%
2019-04-229.809.809.299.35-4.40%-2.23%-0.22%20,794,800198,856,000115%9.56-1.54%9.590.49%9.490.63%9.370.53%0.16%
2019-04-199.609.939.499.781.77%0.69%4.91%26,748,600259,813,000156%9.712.39%9.551.58%9.441.13%9.320.67%0.08%
2019-04-189.339.669.269.612.67%1.31%3.78%24,539,300232,786,000153%9.490.81%9.400.86%9.330.75%9.260.30%-0.01%
2019-04-179.569.609.289.36-2.09%-0.53%1.39%22,150,100208,441,000149%9.411.00%9.320.90%9.260.75%9.23-0.12%-0.04%
2019-04-168.909.598.829.566.34%2.61%3.43%29,676,700276,484,000198%9.320.94%9.241.14%9.190.86%9.240.05%-0.01%
2019-04-159.069.388.968.990.56%-2.60%-2.68%22,495,300207,632,000158%9.233.60%9.131.19%9.110.70%9.240.32%0.00%
2019-04-128.969.008.808.940.11%0.35%-2.92%7,041,60062,731,00050%8.91-1.61%9.02-0.56%9.05-0.87%9.21-0.07%-0.08%
2019-04-119.159.208.918.93-2.08%-1.38%-3.09%8,760,60079,329,00061%9.06-0.19%9.08-0.02%9.13-0.64%9.220.07%-0.12%
2019-04-109.119.248.929.12-0.55%0.53%-0.97%11,211,600101,708,00080%9.07-0.29%9.08-0.96%9.19-1.18%9.210.08%-0.28%
2019-04-099.009.198.909.171.89%0.79%-0.35%9,634,70087,655,00068%9.100.33%9.17-0.84%9.30-0.29%9.20-0.18%-0.59%
2019-04-089.319.408.849.00-3.33%-0.75%-2.38%15,692,500142,302,000110%9.07-2.95%9.24-1.86%9.330.16%9.22-0.36%-0.70%
2019-04-049.499.519.269.310.00%-0.36%0.63%12,174,000113,756,00089%9.34-0.26%9.420.23%9.310.40%9.25-0.23%-0.71%