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
2019-06-261,490.561,511.531,487.751,504.550.41%1,206,037,50020,446,913,00088%16.956.74%16.044.14%15.620.91%15.391.52%0.99%
2019-06-251,512.931,512.931,480.271,498.47-1.06%1,426,791,70022,661,819,00098%15.882.78%15.400.89%15.48-0.14%15.161.20%0.78%
2019-06-241,526.701,526.701,507.691,514.46-0.61%1,528,891,80023,627,894,000100%15.452.62%15.26-0.77%15.50-1.12%14.980.73%0.70%
2019-06-211,531.391,534.491,515.911,523.811.72%2,278,350,30034,309,519,000149%15.06-1.92%15.38-2.26%15.671.29%14.870.90%0.75%
2019-06-201,469.811,507.621,463.821,498.011.91%1,862,820,20028,602,279,000134%15.35-3.11%15.74-3.03%15.472.46%14.740.46%0.66%
2019-06-191,501.251,504.411,469.591,469.990.98%1,687,878,60026,746,055,000131%15.85-2.88%16.235.67%15.102.62%14.671.59%0.71%
2019-06-181,443.651,460.191,437.041,455.750.93%907,548,40014,807,751,00076%16.32-2.85%15.365.76%14.722.22%14.441.45%0.49%
2019-06-171,450.561,459.211,437.141,442.35-0.80%996,882,30016,742,874,00084%16.8020.65%14.524.18%14.402.43%14.231.95%0.30%
2019-06-141,478.531,489.471,451.661,453.96-1.75%1,601,638,10022,295,290,000112%13.922.13%13.94-0.88%14.060.17%13.960.19%0.07%
2019-06-131,474.551,485.721,464.841,479.830.40%1,458,632,80019,881,360,000102%13.63-4.49%14.06-1.23%14.03-1.63%13.93-0.09%-0.03%
2019-06-121,481.421,486.601,467.541,473.90-0.90%1,462,055,50020,864,319,000108%14.270.26%14.241.09%14.270.61%13.95-0.61%-0.07%
2019-06-111,432.951,488.931,430.091,487.353.91%1,933,549,70027,522,785,000141%14.230.18%14.09-1.36%14.180.99%14.030.43%0.02%
2019-06-101,422.341,441.171,410.571,431.341.08%1,225,787,30017,417,460,00090%14.213.29%14.280.97%14.041.41%13.971.22%-0.06%
2019-06-061,450.101,450.101,411.611,416.06-2.42%1,330,965,80018,310,263,00094%13.76-7.73%14.140.42%13.850.19%13.800.04%-0.30%
2019-06-051,471.951,475.541,448.991,451.18-0.35%1,242,446,50018,524,461,00093%14.918.11%14.084.00%13.821.66%13.800.94%-0.33%
2019-06-041,467.591,476.211,448.001,456.27-0.87%1,243,049,40017,142,817,00086%13.791.23%13.540.36%13.59-2.07%13.67-0.61%-0.47%
2019-06-031,489.431,499.011,466.271,468.98-0.99%1,433,263,20019,524,709,00095%13.623.15%13.49-0.19%13.88-0.20%13.75-0.48%-0.39%
2019-05-311,487.281,498.241,474.531,483.66-0.11%1,269,998,80016,772,648,00080%13.21-3.10%13.52-4.60%13.911.05%13.82-0.35%-0.29%
2019-05-301,494.351,495.241,466.831,485.24-0.84%1,346,566,60018,352,748,00084%13.63-0.66%14.17-0.06%13.76-0.08%13.87-0.80%-0.30%
2019-05-291,492.581,507.181,488.041,497.89-0.48%1,260,589,30017,295,027,00077%13.72-8.42%14.182.66%13.780.34%13.98-0.51%-0.21%
2019-05-281,497.121,506.781,483.761,505.160.89%1,604,371,60024,037,004,000104%14.988.62%13.813.11%13.730.66%14.050.36%-0.17%
2019-05-271,447.981,496.791,445.791,491.953.34%1,830,725,70025,251,560,000111%13.799.63%13.401.00%13.64-0.68%14.00-0.41%-0.22%
2019-05-241,452.041,465.241,437.931,443.75-0.52%1,493,426,00018,788,275,00084%12.58-8.20%13.26-4.73%13.73-1.64%14.06-1.16%-0.20%
2019-05-231,486.951,486.951,449.141,451.24-2.51%1,612,039,70022,090,931,00093%13.701.69%13.92-1.35%13.96-1.50%14.22-0.28%-0.14%
2019-05-221,493.661,503.811,477.461,488.63-0.34%1,477,377,20019,908,443,00084%13.48-7.65%14.11-0.51%14.17-1.31%14.26-0.49%-0.16%
2019-05-211,469.971,504.211,465.881,493.721.66%1,507,821,20022,002,261,00091%14.592.44%14.18-0.48%14.360.11%14.330.19%-0.09%
2019-05-201,478.201,481.191,450.281,469.31-0.64%1,656,475,80023,594,739,00095%14.243.12%14.25-0.57%14.35-0.15%14.310.55%-0.17%
2019-05-171,537.451,537.451,472.461,478.75-3.58%1,931,565,10026,680,256,000103%13.81-6.69%14.33-1.86%14.37-0.74%14.23-0.41%-0.41%
2019-05-161,528.631,537.591,515.611,533.670.33%1,565,212,70023,170,777,00090%14.802.10%14.601.04%14.480.89%14.290.02%-0.49%
2019-05-151,509.451,533.731,503.671,528.690.00%1,618,425,70023,464,873,00087%14.50-0.07%14.450.57%14.350.32%14.28-0.07%-0.60%


 
2o18二肖中特期准