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:
东方日升( 300118.SZ 深证)
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
2019-07-1510.2311.0810.0710.645.03%0.81%2.21%11,187,100118,085,000213%10.564.37%10.402.56%10.341.53%10.410.38%0.32%
2019-07-1210.1610.249.9810.130.50%0.17%-2.32%3,706,30037,481,00076%10.110.11%10.14-0.35%10.18-0.95%10.37-0.01%0.33%
2019-07-1110.1610.229.9810.08-0.10%-0.22%-2.82%2,562,10025,883,00051%10.10-0.79%10.17-0.46%10.28-1.21%10.370.04%0.32%
2019-07-1010.2310.3610.0210.09-1.46%-0.90%-2.68%3,730,00037,977,00070%10.18-0.28%10.22-1.17%10.40-0.34%10.370.10%0.32%
2019-07-0910.2010.3310.1110.240.59%0.28%-1.14%3,620,50036,969,00069%10.21-0.44%10.34-1.44%10.44-0.34%10.360.05%0.30%
2019-07-0810.4910.5310.1010.18-3.05%-0.74%-1.67%4,451,70045,655,00085%10.26-2.37%10.49-0.42%10.48-0.12%10.350.12%0.27%
2019-07-0510.5210.7010.4210.50-0.19%-0.05%1.54%5,093,70053,508,00094%10.51-1.01%10.540.15%10.490.51%10.340.39%0.26%
2019-07-0410.4310.8510.3810.520.86%-0.87%2.13%8,046,90085,394,000151%10.611.91%10.520.94%10.440.97%10.300.85%0.20%
2019-07-0310.5110.5310.3310.43-0.95%0.16%2.11%3,779,60039,358,00074%10.41-0.54%10.420.64%10.340.51%10.210.68%0.08%
2019-07-0210.3910.6310.3010.531.54%0.58%3.79%6,886,20072,093,000120%10.471.00%10.360.94%10.280.78%10.150.57%-0.10%
2019-07-0110.3210.4210.2610.371.87%0.05%2.80%5,524,70057,266,000101%10.372.00%10.260.96%10.200.32%10.090.49%-0.26%
2019-06-2810.3010.3310.0810.18-1.17%0.18%1.40%4,351,60044,222,00075%10.16-0.69%10.160.13%10.170.17%10.04-0.09%-0.48%
2019-06-2710.1210.4810.0810.302.18%0.65%2.51%6,338,80064,868,000103%10.231.99%10.150.03%10.150.68%10.050.09%-0.54%
2019-06-2610.1110.159.9010.08-0.20%0.47%0.41%3,594,10036,059,00056%10.03-0.74%10.15-0.04%10.080.54%10.04-0.17%-0.64%
2019-06-2510.2610.3010.0310.10-1.37%-0.08%0.44%3,254,00032,891,00049%10.11-1.03%10.150.59%10.030.22%10.06-0.22%-0.73%
2019-06-2410.1510.3310.0410.241.39%0.26%1.61%7,663,80078,270,000110%10.211.32%10.091.40%10.010.68%10.080.05%-0.78%
2019-06-219.9510.189.9410.101.51%0.20%0.27%5,269,60053,120,00077%10.081.60%9.950.41%9.94-0.33%10.07-0.23%-0.81%
2019-06-209.7810.059.749.950.71%0.29%-1.45%5,235,10051,937,00074%9.920.18%9.91-0.02%9.97-0.36%10.10-0.38%-0.84%
2019-06-1910.1010.149.769.880.20%-0.23%-2.51%10,689,700105,858,000151%9.90-0.11%9.91-1.11%10.01-0.70%10.13-1.09%-0.84%
2019-06-189.9410.059.829.86-2.38%-0.54%-3.77%3,905,40038,717,00054%9.91-0.09%10.02-0.49%10.08-0.58%10.25-1.10%-0.78%
2019-06-1710.0910.229.6510.101.00%1.78%-2.51%8,378,00083,139,000104%9.92-2.48%10.07-0.93%10.14-0.62%10.36-1.67%-0.68%
2019-06-1410.4910.499.9510.00-3.10%-1.72%-5.09%8,340,40084,862,000102%10.180.52%10.17-0.44%10.20-0.31%10.54-0.71%-0.53%
2019-06-1310.1810.359.9210.321.38%1.96%-2.74%7,551,40076,436,00095%10.12-0.86%10.21-0.33%10.23-0.58%10.61-0.93%-0.60%
2019-06-1210.5010.5010.0310.18-2.96%-0.29%-4.96%6,447,80065,835,00081%10.21-1.02%10.25-0.41%10.29-1.15%10.71-1.04%-0.53%
2019-06-1110.1310.5510.0910.493.35%1.70%-3.08%6,736,30069,486,00081%10.321.10%10.29-0.29%10.41-1.49%10.82-0.66%-0.38%
2019-06-1010.2910.4710.1010.15-1.17%-0.52%-6.84%5,330,20054,385,00060%10.20-1.25%10.32-1.68%10.57-2.10%10.90-0.31%-0.29%
2019-06-0610.2710.4310.2310.27-0.39%-0.60%-6.03%6,282,90064,915,00071%10.33-0.78%10.49-1.90%10.80-0.87%10.93-0.47%-0.22%
2019-06-0510.6510.8210.2010.31-3.19%-0.99%-6.11%5,450,70056,756,00061%10.41-2.09%10.70-2.36%10.89-0.87%10.98-0.43%-0.14%
2019-06-0410.7611.0810.3010.65-1.02%0.14%-3.43%10,443,300111,063,000115%10.64-2.29%10.96-1.20%10.99-1.35%11.03-0.46%-0.04%
2019-06-0311.1211.1510.6810.760.00%-1.14%-2.88%11,731,400127,682,000138%10.88-4.34%11.09-1.01%11.14-0.46%11.08-0.11%0.07%