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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2019-09-121,713.591,715.331,695.291,710.570.41%1,843,372,60031,747,576,00077%17.22-4.92%17.321.03%17.051.77%16.550.66%0.44%
2019-09-111,730.351,736.181,700.911,703.54-1.26%2,196,267,10039,785,068,00098%18.128.11%17.142.50%16.752.27%16.440.89%0.47%
2019-09-101,733.631,734.971,715.751,725.31-0.46%2,766,981,50046,364,200,000117%16.76-0.30%16.731.94%16.380.78%16.290.25%0.44%
2019-09-091,702.991,733.231,691.941,733.232.42%3,128,306,30052,574,773,000137%16.811.28%16.412.01%16.250.50%16.250.36%0.48%
2019-09-061,699.661,700.191,674.671,692.240.19%2,514,875,80041,730,618,000115%16.594.46%16.090.99%16.170.79%16.19-0.19%0.49%
2019-09-051,682.441,708.971,682.441,689.051.18%3,277,137,30052,060,841,000148%15.890.40%15.93-1.39%16.050.06%16.220.36%0.52%
2019-09-041,656.591,669.411,650.031,669.410.54%2,386,950,00037,769,735,000116%15.82-1.66%16.15-0.29%16.04-0.84%16.170.27%0.35%
2019-09-031,656.051,662.381,646.921,660.430.49%2,397,839,70038,580,914,000123%16.09-2.89%16.200.62%16.17-0.49%16.120.37%0.26%
2019-09-021,614.031,655.421,610.811,652.292.57%2,236,915,50037,064,469,000119%16.573.97%16.100.35%16.250.17%16.060.80%0.28%
2019-08-301,630.051,637.261,600.451,610.90-0.61%2,144,362,30034,172,137,000107%15.941.69%16.04-1.24%16.22-1.47%15.930.58%0.17%
2019-08-291,625.961,632.961,615.571,620.86-0.27%1,632,490,10025,581,997,00080%15.67-5.27%16.24-1.51%16.470.91%15.841.02%0.03%
2019-08-281,629.991,632.691,617.251,625.19-0.18%1,678,593,00027,767,253,00087%16.540.61%16.49-1.05%16.321.54%15.680.57%-0.31%
2019-08-271,611.901,646.871,610.001,628.121.71%2,199,539,30036,165,058,000114%16.44-0.41%16.672.93%16.071.31%15.590.68%-0.44%
2019-08-261,588.551,608.201,587.901,600.80-0.91%1,786,581,30029,497,325,00098%16.51-3.46%16.192.70%15.861.20%15.490.40%-0.50%
2019-08-231,614.541,623.191,605.011,615.560.13%1,799,256,80030,769,354,000105%17.1014.53%15.773.17%15.682.32%15.430.17%-0.52%
2019-08-221,614.131,615.611,599.311,613.460.23%1,738,327,40025,955,042,00091%14.93-2.09%15.28-1.35%15.321.12%15.40-1.42%-0.50%
2019-08-211,614.301,616.081,605.401,609.83-0.11%1,807,264,70027,559,675,00098%15.25-2.11%15.490.42%15.15-0.22%15.62-0.56%-0.26%
2019-08-201,624.801,630.321,607.401,611.59-0.69%2,295,317,50035,755,788,000131%15.580.00%15.433.00%15.180.36%15.710.56%-0.19%
2019-08-191,586.011,622.841,581.711,622.843.50%2,923,584,10045,543,105,000173%15.583.47%14.981.09%15.130.13%15.62-0.31%-0.39%
2019-08-161,554.721,584.381,553.821,567.990.79%2,092,045,20031,498,356,000130%15.067.98%14.82-0.47%15.11-2.62%15.67-0.77%-0.33%
2019-08-151,507.951,556.011,505.431,555.771.24%1,841,350,60025,675,473,000109%13.94-9.88%14.89-4.67%15.52-5.23%15.79-2.46%-0.26%
2019-08-141,546.211,551.441,534.851,536.660.81%1,700,757,30026,313,322,000114%15.470.11%15.62-3.90%16.37-1.37%16.19-0.72%0.13%
2019-08-131,526.081,535.981,519.011,524.36-1.01%1,316,639,00020,348,331,00091%15.46-3.06%16.25-4.85%16.601.67%16.310.07%0.23%
2019-08-121,511.321,539.911,506.681,539.912.14%1,419,979,10022,638,788,00099%15.94-8.35%17.08-1.07%16.33-0.09%16.300.20%0.14%
2019-08-091,532.981,536.251,504.891,507.71-1.00%1,294,856,30022,525,104,000100%17.40-4.00%17.267.05%16.341.61%16.260.43%0.14%
2019-08-081,512.271,526.181,511.341,522.971.51%1,152,226,70020,879,335,00094%18.1211.08%16.133.44%16.080.37%16.190.92%0.17%
2019-08-071,520.581,523.621,500.071,500.25-0.51%1,225,092,70019,986,183,00089%16.3110.69%15.590.32%16.02-0.18%16.050.21%0.11%
2019-08-061,501.401,517.681,478.541,507.91-1.53%1,821,846,00026,850,478,000117%14.74-8.05%15.54-5.74%16.05-1.33%16.01-1.48%0.03%
2019-08-051,552.351,566.731,531.371,531.37-1.63%1,517,197,60024,318,907,000110%16.030.11%16.49-1.10%16.270.50%16.250.27%0.20%
2019-08-021,539.921,559.121,536.401,556.740.00%1,538,792,10024,638,266,000113%16.01-9.38%16.671.30%16.19-0.83%16.210.01%0.18%


 
日日进财电子游艺