股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
創業板指( 399006.SZ 深證)
日期開盤最高最低收盤升跌%交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
(股)(元)10天
2020-03-131,937.952,055.331,937.952,030.58-0.75%3,130,497,20069,916,567,00093%22.33-2.84%22.70-1.14%22.60-0.19%22.800.14%0.01%
2020-03-122,070.222,076.012,025.912,045.93-2.64%2,601,893,40059,807,296,00077%22.990.61%22.961.67%22.65-0.93%22.770.38%-0.02%
2020-03-112,157.932,162.602,100.512,101.46-2.20%2,869,133,60065,551,534,00081%22.85-0.87%22.590.41%22.860.20%22.680.67%-0.03%
2020-03-102,083.202,151.452,052.062,148.812.66%3,383,739,50077,986,037,00092%23.055.10%22.49-1.33%22.81-0.09%22.53-0.24%-0.07%
2020-03-092,151.272,163.732,091.862,093.06-4.55%3,519,136,70077,171,631,00087%21.93-2.69%22.80-1.10%22.83-0.64%22.59-0.82%0.03%
2020-03-062,178.502,220.362,175.012,192.94-0.75%2,790,377,80062,882,695,00069%22.54-5.41%23.05-0.66%22.980.48%22.77-0.06%0.29%
2020-03-052,206.082,216.822,176.492,209.591.85%3,677,879,00087,627,164,00093%23.835.37%23.201.75%22.871.48%22.790.15%0.47%
2020-03-042,159.862,180.432,122.452,169.44-0.18%3,211,754,80072,618,574,00077%22.61-2.15%22.810.70%22.541.01%22.75-0.35%0.52%
2020-03-032,190.502,238.732,151.522,173.351.78%3,885,478,20089,782,294,00094%23.111.99%22.651.41%22.31-0.38%22.830.28%0.61%
2020-03-022,110.452,153.222,082.972,135.423.08%3,620,842,70082,036,680,00087%22.661.92%22.331.59%22.40-0.97%22.77-0.06%0.68%
2020-02-282,114.322,155.972,068.932,071.57-5.70%4,382,960,70097,431,899,000104%22.230.33%21.98-1.78%22.62-0.44%22.78-0.18%0.67%
2020-02-272,200.382,233.762,163.882,196.710.73%4,028,648,30089,257,868,00098%22.162.48%22.38-2.13%22.72-0.96%22.820.32%0.75%
2020-02-262,248.652,263.072,173.202,180.70-4.66%4,835,069,400104,531,561,000117%21.62-7.22%22.87-1.74%22.94-1.78%22.750.30%0.75%
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%
2020-02-031,769.161,830.811,769.161,795.770.00%2,122,940,90051,434,780,00098%24.2315.13%21.754.31%21.573.89%20.522.14%0.90%


 
2o18二肖中特期准