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
2019-09-1213.0113.2212.7212.79-1.77%-0.85%0.99%16,171,000208,585,00065%12.900.16%12.900.13%12.84-0.22%12.670.89%1.42%
2019-09-1112.9013.0812.5613.021.72%1.10%3.72%20,047,300258,179,00078%12.88-0.28%12.880.48%12.870.12%12.550.87%1.50%
2019-09-1012.8313.2412.5812.80-0.70%-0.88%2.85%23,803,200307,391,00095%12.910.52%12.82-0.29%12.860.20%12.451.06%1.51%
2019-09-0912.9413.0712.5812.891.98%0.33%4.68%22,354,200287,192,00090%12.851.49%12.860.10%12.831.20%12.311.10%1.55%
2019-09-0612.7212.8412.5012.64-0.47%-0.14%3.78%18,011,100227,982,00072%12.66-2.40%12.84-0.13%12.681.05%12.180.91%1.59%
2019-09-0512.7713.3912.6012.70-0.78%-2.07%5.22%33,486,400434,288,000139%12.971.27%12.862.19%12.552.08%12.071.96%1.65%
2019-09-0413.0113.1312.5912.80-2.22%-0.05%8.13%24,768,300317,183,000105%12.810.06%12.582.08%12.291.76%11.841.90%1.77%
2019-09-0312.5013.2012.3913.095.65%2.28%12.68%36,869,500471,863,000159%12.804.69%12.333.54%12.082.85%11.622.23%1.78%
2019-09-0211.6312.6011.6312.398.21%1.35%9.03%37,231,300455,146,000177%12.234.91%11.912.88%11.742.26%11.362.20%1.56%
2019-08-3011.6411.8511.4011.45-1.12%-1.74%2.98%19,986,800232,897,000105%11.650.21%11.570.65%11.480.85%11.121.11%1.29%
2019-08-2911.4911.8511.3811.582.03%-0.42%5.30%24,527,300285,226,000138%11.631.87%11.501.11%11.391.15%11.001.68%1.09%
2019-08-2811.3411.6711.2011.35-0.79%-0.58%4.95%18,942,800216,257,000116%11.42-0.06%11.370.80%11.261.64%10.820.97%0.73%
2019-08-2711.3811.6211.2611.441.51%0.15%6.81%22,236,700254,001,000150%11.421.24%11.281.08%11.081.52%10.711.41%0.54%
2019-08-2610.9211.5010.9211.271.62%-0.12%6.70%21,917,100247,294,000165%11.281.56%11.162.35%10.912.06%10.561.49%0.26%
2019-08-2311.1811.2810.9711.090.18%-0.18%6.56%18,469,300205,190,000158%11.110.04%10.911.76%10.691.93%10.411.50%-0.03%
2019-08-2211.3011.3010.8911.072.59%-0.32%7.97%30,224,400335,686,000287%11.115.80%10.725.00%10.494.89%10.253.21%-0.37%
2019-08-219.7910.799.7710.799.99%2.79%8.62%24,070,100252,673,000287%10.506.27%10.214.39%10.003.31%9.932.01%-0.89%
2019-08-209.869.969.799.81-0.61%-0.69%0.74%7,710,20076,160,000111%9.880.93%9.781.76%9.680.22%9.740.00%-1.15%
2019-08-199.729.919.659.872.81%0.85%1.36%10,579,500103,538,000152%9.791.16%9.610.51%9.660.12%9.74-0.45%-1.23%
2019-08-169.489.879.489.601.48%-0.78%-1.86%8,454,80081,801,000128%9.683.43%9.56-0.22%9.65-0.33%9.78-0.93%-1.22%
2019-08-159.479.499.239.46-2.07%1.13%-4.19%9,551,20089,340,000139%9.35-4.19%9.58-2.29%9.68-1.26%9.87-1.90%-1.16%
2019-08-149.829.979.619.66-0.51%-1.06%-4.02%4,855,10047,402,00073%9.76-0.42%9.81-0.16%9.80-0.24%10.07-0.97%-0.97%
2019-08-139.8810.069.669.71-2.61%-0.96%-4.47%5,784,30056,707,00084%9.80-0.43%9.820.13%9.82-0.19%10.16-1.36%-0.86%
2019-08-129.819.999.649.973.00%1.26%-3.24%5,077,80049,997,00069%9.850.30%9.81-0.17%9.84-0.87%10.30-1.38%-0.71%
2019-08-099.6910.029.639.68-0.21%-1.40%-7.35%7,746,10076,040,00093%9.820.65%9.83-0.28%9.93-1.50%10.45-1.95%-0.53%
2019-08-089.879.929.699.70-1.42%-0.55%-8.97%4,768,60046,513,00053%9.75-1.47%9.85-1.65%10.08-1.88%10.66-1.95%-0.26%
2019-08-0710.0110.079.809.84-1.60%-0.60%-9.46%5,396,80053,422,00051%9.900.14%10.02-1.77%10.27-1.49%10.87-0.62%0.07%
2019-08-0610.2010.209.6610.00-1.86%1.16%-8.56%7,380,60072,954,00067%9.89-3.82%10.20-2.69%10.43-2.17%10.94-0.78%0.18%
2019-08-0510.1810.4910.1710.19-2.02%-0.86%-7.55%6,268,70064,429,00056%10.28-1.46%10.48-1.50%10.66-1.31%11.02-0.32%0.33%
2019-08-0210.4510.6210.3210.400.00%-0.29%-5.94%7,800,60081,358,00071%10.43-2.13%10.64-1.68%10.80-1.98%11.06-0.33%0.40%