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:
东方财富( 300059.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300中证500
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
2019-03-1819.1820.0518.6619.973.74%2.83%-2.18%288,776,5005,607,974,00072%19.42-0.15%19.40-0.60%19.77-0.27%20.42-0.96%0.92%
2019-03-1519.6019.7419.1319.25-0.82%-1.02%-6.62%220,758,7004,293,606,00051%19.450.64%19.51-2.14%19.83-0.43%20.61-0.04%1.35%
2019-03-1419.2519.8518.9119.41-0.10%0.44%-5.88%268,349,3005,185,934,00056%19.33-1.95%19.94-0.45%19.91-2.64%20.620.44%1.62%
2019-03-1320.2020.2219.3319.43-4.38%-1.42%-5.37%329,458,7006,493,441,00068%19.71-3.86%20.03-0.31%20.45-1.62%20.530.44%1.76%
2019-03-1219.8821.1119.8320.322.01%-0.88%-0.61%430,158,6008,818,598,00088%20.503.99%20.09-2.54%20.79-0.35%20.440.31%2.11%
2019-03-1119.4220.1719.1119.923.21%1.04%-2.26%302,248,7005,958,396,00055%19.71-1.30%20.62-2.16%20.86-1.14%20.380.36%2.98%
2019-03-0819.9820.7319.2519.30-9.52%-3.37%-4.96%496,990,7009,926,559,00092%19.97-8.00%21.07-1.58%21.10-0.12%20.311.63%3.33%
2019-03-0721.8422.4721.0021.33-4.01%-1.75%6.75%542,195,80011,771,334,000113%21.711.20%21.410.73%21.132.54%19.982.95%3.48%
2019-03-0621.0022.8820.8822.224.42%3.58%14.48%527,561,50011,317,513,000114%21.452.65%21.262.18%20.602.29%19.411.99%3.48%
2019-03-0520.4321.3520.3121.281.58%1.83%11.82%359,015,8007,502,774,00083%20.90-1.86%20.802.67%20.140.55%19.032.07%3.35%
2019-03-0421.3522.6820.4020.950.24%-1.62%12.36%592,773,10012,622,614,000147%21.295.30%20.263.62%20.032.28%18.653.31%3.32%
2019-03-0119.8321.3819.2320.906.63%3.35%15.81%563,327,20011,392,193,000150%20.226.23%19.55-0.09%19.583.85%18.052.66%3.10%
2019-02-2818.6019.8818.0619.603.38%2.96%11.50%481,547,5009,167,062,000138%19.04-1.56%19.570.25%18.863.39%17.581.93%2.88%
2019-02-2719.6620.1518.4118.96-2.77%-1.96%9.93%591,089,00011,431,187,000194%19.34-3.58%19.524.88%18.243.20%17.253.93%2.75%
2019-02-2620.0020.4119.4119.505.12%-2.78%17.51%810,963,40016,265,391,000324%20.068.75%18.6113.47%17.6710.89%16.608.98%2.48%
2019-02-2518.5518.5518.0018.5510.02%0.57%21.82%301,324,5005,557,555,000156%18.4414.91%16.405.78%15.945.16%15.233.85%1.63%
2019-02-2215.4916.8615.1816.869.98%5.04%14.98%436,463,2007,005,722,000219%16.054.77%15.513.79%15.153.38%14.663.12%1.29%
2019-02-2114.3815.9114.3015.336.02%0.06%7.81%425,084,7006,512,891,000242%15.326.49%14.943.94%14.663.15%14.222.92%1.02%
2019-02-2014.3614.6014.1814.460.42%0.51%4.66%140,386,2002,019,752,00091%14.39-1.50%14.380.99%14.210.82%13.820.78%0.73%
2019-02-1914.4815.0614.2314.40-0.48%-1.41%5.04%247,750,9003,618,757,000174%14.613.64%14.242.18%14.091.91%13.711.75%0.64%
2019-02-1813.6814.4713.6714.476.71%2.68%7.40%207,862,9002,929,508,000159%14.092.65%13.930.85%13.831.17%13.471.04%0.45%
2019-02-1513.8513.8813.5313.56-2.24%-1.23%1.69%123,804,2001,699,762,000101%13.73-0.93%13.820.57%13.670.87%13.330.52%0.37%
2019-02-1413.9313.9813.7613.87-0.79%0.09%4.56%114,308,9001,584,121,00097%13.860.12%13.740.94%13.551.27%13.270.61%0.35%
2019-02-1313.4514.1713.3913.984.17%1.00%6.04%216,214,6002,992,598,000186%13.843.01%13.612.19%13.381.90%13.181.17%0.32%
2019-02-1213.5013.5813.3313.42-0.67%-0.13%2.99%121,596,3001,633,875,000120%13.440.23%13.321.44%13.131.09%13.030.49%0.18%
2019-02-1113.2913.5513.2013.511.73%0.78%4.19%143,270,4001,920,672,000152%13.412.02%13.131.70%12.990.85%12.970.53%0.13%
2019-02-0113.0013.3212.9513.283.19%1.07%2.95%152,165,6001,999,471,000167%13.142.72%12.911.65%12.880.46%12.900.41%0.09%
2019-01-3112.5813.0212.5412.873.29%0.61%0.19%122,801,2001,570,833,000142%12.791.54%12.70-0.54%12.82-0.30%12.850.02%0.10%
2019-01-3012.5912.7412.4612.46-1.58%-1.10%-2.98%66,508,000837,867,00081%12.60-0.44%12.77-0.90%12.86-0.24%12.84-0.20%0.14%
2019-01-2912.8012.8212.5212.660.00%0.06%-1.62%94,852,0001,200,196,000112%12.65-2.68%12.89-0.75%12.89-0.33%12.87-0.12%0.22%