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:
东北证券( 000686.SZ 深证)
板块 :证券   
所属成分指数: 沪深300
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
2019-04-1910.5010.6710.4110.611.24%0.70%-1.07%52,388,200551,985,00065%10.54-0.42%10.69-1.48%10.790.04%10.73-0.35%0.51%
2019-04-1810.7310.8310.4010.48-1.96%-0.95%-2.63%99,895,0001,056,938,000121%10.58-2.33%10.85-0.27%10.79-0.04%10.76-0.23%0.67%
2019-04-1710.9611.0510.6610.69-3.78%-1.31%-0.91%134,792,5001,460,011,000165%10.83-1.74%10.880.38%10.790.55%10.790.35%0.86%
2019-04-1610.1511.3310.1011.117.86%0.78%3.35%169,448,4001,867,978,000229%11.023.77%10.843.49%10.731.76%10.751.29%0.92%
2019-04-1510.9010.9010.2510.300.29%-3.05%-2.95%70,897,800753,202,000101%10.623.26%10.470.31%10.54-0.47%10.610.92%0.93%
2019-04-1210.1910.4110.1810.270.59%-0.18%-2.34%29,786,500306,486,00039%10.29-0.62%10.44-1.09%10.59-1.23%10.520.37%0.93%
2019-04-1110.5010.5810.1910.21-3.59%-1.38%-2.55%43,807,900453,561,00058%10.35-1.93%10.56-1.36%10.73-0.57%10.480.47%0.90%
2019-04-1010.9010.9610.2910.59-2.49%0.31%1.55%71,861,900758,620,00099%10.56-1.78%10.70-1.64%10.790.16%10.430.77%0.74%
2019-04-0910.6910.9510.5110.861.31%1.04%4.95%46,044,500494,874,00067%10.75-0.76%10.880.17%10.771.08%10.350.62%0.60%
2019-04-0811.0211.1110.5110.72-1.74%-1.02%4.24%64,077,900693,977,00095%10.83-1.53%10.860.94%10.661.72%10.280.87%0.59%
2019-04-0411.1611.1910.8610.91-2.15%-0.80%7.01%76,933,900846,089,000118%11.001.99%10.762.20%10.481.66%10.201.26%0.57%
2019-04-0310.2211.2210.1611.157.63%3.40%10.75%109,800,3001,183,943,000166%10.782.89%10.532.97%10.302.42%10.071.63%0.46%
2019-04-0210.3110.7510.2810.360.39%-1.15%4.57%74,545,300781,218,000122%10.481.61%10.221.82%10.061.87%9.910.95%0.33%
2019-04-0110.1810.7510.0810.321.38%0.06%5.16%113,212,9001,167,623,000198%10.313.62%10.043.35%9.882.09%9.811.43%0.26%
2019-03-299.3110.189.2610.1810.05%2.27%5.21%107,606,0001,071,106,000210%9.956.88%9.723.80%9.670.95%9.680.91%0.15%
2019-03-289.239.479.099.25-0.54%-0.68%-3.54%29,414,600273,940,00061%9.31-0.29%9.36-1.70%9.58-1.11%9.590.07%0.09%
2019-03-279.339.469.239.300.00%-0.43%-2.94%36,546,600341,348,00069%9.34-0.70%9.52-1.74%9.69-0.20%9.58-1.15%0.12%
2019-03-269.719.779.169.30-3.23%-1.13%-4.05%46,196,400434,531,00072%9.41-3.83%9.69-1.40%9.71-0.27%9.69-0.55%0.39%
2019-03-259.759.979.559.61-3.61%-1.75%-1.41%46,513,100454,932,00065%9.78-0.57%9.830.64%9.740.59%9.750.53%0.55%
2019-03-229.8410.059.569.970.71%1.35%2.83%61,813,000608,078,00087%9.84-0.13%9.770.86%9.680.88%9.700.63%0.53%
2019-03-219.5410.189.469.903.88%0.51%2.75%79,571,800783,768,000110%9.853.35%9.682.13%9.601.43%9.640.11%0.59%
2019-03-209.389.729.339.531.06%-0.01%-0.98%46,407,400442,315,00059%9.530.37%9.480.33%9.46-2.26%9.620.32%0.78%
2019-03-199.589.609.419.43-1.57%-0.70%-1.70%32,402,900307,696,00040%9.500.89%9.450.19%9.68-0.77%9.590.27%0.84%
2019-03-189.309.599.179.581.91%1.78%0.14%39,377,800370,638,00048%9.41-0.42%9.43-3.17%9.750.50%9.570.32%0.90%
2019-03-159.509.649.229.400.00%-0.55%-1.44%48,934,500462,526,00058%9.450.21%9.74-0.92%9.710.53%9.540.34%1.00%
2019-03-149.559.889.119.40-5.05%-0.34%-1.10%75,432,900711,456,00090%9.43-5.83%9.830.28%9.66-0.46%9.510.40%1.04%
2019-03-139.8410.439.639.90-0.50%-1.16%4.57%137,475,9001,376,907,000182%10.021.51%9.812.81%9.701.78%9.471.51%1.09%
2019-03-129.3010.149.249.957.92%0.84%6.69%147,087,5001,451,298,000214%9.879.02%9.541.26%9.532.13%9.331.10%1.10%
2019-03-118.909.288.709.224.06%1.87%-0.05%50,492,900457,004,00071%9.05-2.00%9.42-0.19%9.330.03%9.230.29%1.38%
2019-03-089.289.578.868.860.00%-4.07%-3.67%79,709,000736,158,000103%9.24-4.95%9.440.09%9.330.45%9.201.23%1.90%