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
2021-01-158.218.428.188.392.07%0.56%-5.74%10,648,40088,837,00089%8.341.79%8.28-0.79%8.42-1.29%8.90-1.43%-0.98%
2021-01-148.398.417.908.22-2.95%0.29%-8.97%16,557,600135,710,000136%8.20-1.96%8.35-2.58%8.53-2.44%9.03-2.05%-0.90%
2021-01-138.518.598.218.47-0.47%1.32%-8.12%11,170,90093,384,00099%8.36-2.64%8.57-2.40%8.75-2.70%9.22-1.61%-0.75%
2021-01-128.638.828.468.51-1.62%-0.90%-9.18%10,301,40088,461,00089%8.59-2.52%8.78-1.53%8.99-2.34%9.37-0.78%-0.67%
2021-01-118.979.098.618.65-3.57%-1.80%-8.41%9,188,00080,941,00080%8.81-1.53%8.92-2.51%9.20-2.25%9.44-0.76%-0.67%
2021-01-088.829.148.608.971.36%0.27%-5.74%10,611,00094,927,00096%8.95-0.21%9.15-2.64%9.42-1.76%9.52-0.88%-0.62%
2021-01-079.529.548.678.85-6.15%-1.28%-7.81%14,595,100130,843,000134%8.97-6.61%9.40-4.30%9.58-2.11%9.60-1.27%-0.58%
2021-01-069.899.949.399.43-5.13%-1.76%-3.01%10,700,200102,707,000108%9.60-3.56%9.82-1.00%9.790.00%9.72-0.40%-0.52%
2021-01-059.9010.109.829.94-0.60%-0.13%1.82%7,418,70073,840,00077%9.950.07%9.920.97%9.791.16%9.76-0.32%-0.55%
2021-01-049.9110.109.7110.001.32%0.54%2.11%10,530,700104,736,000107%9.950.96%9.821.23%9.680.56%9.79-0.35%-0.58%
2020-12-319.6910.009.679.871.86%0.19%0.44%8,734,80086,049,00088%9.852.15%9.701.55%9.630.09%9.83-0.60%-0.62%
2020-12-309.519.779.469.691.47%0.48%-1.98%8,795,10084,824,00082%9.64-0.06%9.56-0.03%9.62-0.47%9.89-0.50%-0.66%
2020-12-299.439.859.299.552.91%-1.04%-3.88%14,810,500142,922,000138%9.653.11%9.56-0.29%9.66-0.74%9.94-0.88%-0.72%
2020-12-289.679.799.179.28-4.03%-0.84%-7.42%11,137,000104,231,000104%9.36-3.49%9.59-2.18%9.73-1.95%10.02-0.80%-0.72%
2020-12-259.629.829.529.670.31%-0.28%-4.30%6,102,20059,174,00061%9.70-1.11%9.80-0.78%9.93-1.03%10.11-0.24%-0.70%
2020-12-249.9910.029.639.64-3.79%-1.69%-4.83%8,423,30082,601,00082%9.81-0.47%9.88-1.28%10.03-1.01%10.13-0.41%-0.76%
2020-12-239.7810.099.6610.022.45%1.71%-1.48%10,878,200107,174,000105%9.85-1.05%10.01-1.51%10.13-0.74%10.17-0.71%-0.84%
2020-12-2210.1110.149.779.78-3.83%-1.77%-4.53%10,985,700109,377,000102%9.96-2.79%10.16-1.24%10.21-0.80%10.24-0.72%-0.82%
2020-12-2110.2510.4310.1010.170.00%-0.70%-1.43%9,272,30094,966,00091%10.24-0.61%10.290.03%10.290.21%10.32-0.54%-0.76%
2020-12-1810.5010.5010.1510.17-2.96%-1.31%-1.97%9,738,600100,357,00096%10.310.06%10.28-0.15%10.270.39%10.37-0.78%-0.71%
2020-12-1710.2010.569.9110.483.56%1.76%0.23%13,401,700138,029,000130%10.300.67%10.300.59%10.230.09%10.46-1.02%-0.64%
2020-12-1610.3610.4610.0710.12-2.79%-1.08%-4.20%8,817,20090,210,00086%10.23-1.11%10.240.46%10.22-0.62%10.56-1.08%-0.54%
2020-12-1510.1910.6010.0510.412.16%0.62%-2.52%11,051,700114,343,000105%10.352.70%10.190.31%10.28-0.65%10.68-0.85%-0.43%
2020-12-149.9510.209.7110.191.70%1.15%-5.39%7,118,40071,709,00064%10.07-0.21%10.16-1.41%10.35-1.26%10.77-0.68%-0.31%
2020-12-1110.2410.369.9610.02-2.81%-0.74%-7.60%9,422,40095,122,00081%10.10-1.85%10.30-1.74%10.48-1.85%10.84-0.78%-0.27%
2020-12-1010.2110.4410.0410.310.39%0.24%-5.66%9,574,20098,472,00080%10.29-1.62%10.49-1.63%10.68-1.73%10.93-1.22%-0.22%
2020-12-0910.7210.8710.2610.27-4.20%-1.76%-7.18%14,457,300151,130,000107%10.45-3.11%10.66-2.51%10.87-2.00%11.06-0.53%-0.08%
2020-12-0810.8310.9210.7010.72-0.92%-0.65%-3.62%7,868,40084,902,00060%10.79-0.96%10.93-1.34%11.09-0.49%11.12-0.10%-0.11%
2020-12-0710.9611.0410.7810.82-1.46%-0.68%-2.82%8,426,70091,803,00064%10.89-1.57%11.08-1.10%11.14-0.11%11.13-0.06%-0.22%
2020-12-0411.2111.3210.9410.980.00%-0.80%-1.45%11,041,700122,207,00085%11.07-1.56%11.21-0.16%11.150.14%11.14-0.12%-0.36%