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
2019-01-176.366.656.306.482.69%-0.45%2.84%9,577,80062,345,000127%6.511.20%6.440.86%6.41-0.19%6.300.80%0.75%
2019-01-166.386.606.316.31-0.47%-1.90%0.94%6,526,80041,981,00095%6.431.64%6.380.25%6.430.50%6.250.71%0.63%
2019-01-156.366.396.266.340.16%0.19%2.14%5,865,40037,115,00088%6.33-0.86%6.37-1.18%6.390.36%6.210.55%0.53%
2019-01-146.356.496.316.33-1.09%-0.83%2.54%6,730,60042,963,000107%6.380.05%6.440.52%6.371.02%6.170.55%0.42%
2019-01-116.346.486.306.400.00%0.31%4.25%9,256,70059,057,000159%6.38-1.89%6.410.72%6.311.84%6.140.84%0.32%
2019-01-106.116.726.116.404.75%-1.58%5.12%16,511,000107,366,000332%6.505.62%6.364.74%6.194.17%6.093.27%0.20%
2019-01-096.196.206.096.11-0.65%-0.76%3.65%5,011,00030,854,000130%6.160.75%6.082.62%5.951.31%5.900.51%-0.18%
2019-01-086.136.166.076.151.49%0.64%4.86%4,906,70029,985,000134%6.111.97%5.921.63%5.871.28%5.870.45%-0.27%
2019-01-075.856.165.826.064.66%1.12%3.78%6,920,30041,470,000195%5.995.23%5.832.23%5.791.10%5.840.40%-0.38%
2019-01-045.615.835.575.792.48%1.67%-0.45%6,295,50035,854,000185%5.70-0.18%5.70-0.19%5.73-0.78%5.82-0.60%-0.51%
2019-01-035.725.785.655.65-1.22%-0.96%-3.44%2,648,10015,107,00083%5.710.09%5.71-0.94%5.78-0.53%5.85-0.43%-0.54%
2019-01-025.695.755.645.720.53%0.35%-2.65%3,195,80018,216,00095%5.70-0.45%5.76-1.20%5.81-0.92%5.88-0.26%-0.55%
2018-12-285.805.845.665.69-1.90%-0.63%-3.41%3,044,70017,434,00087%5.73-2.90%5.83-0.77%5.86-0.80%5.89-0.59%-0.59%
2018-12-275.966.005.775.80-1.36%-1.64%-2.13%2,418,40014,261,00068%5.90-0.36%5.88-0.34%5.91-0.05%5.93-0.44%-0.52%
2018-12-265.945.965.885.88-1.01%-0.64%-1.21%2,089,80012,367,00057%5.921.27%5.90-0.15%5.910.05%5.95-0.34%-0.48%
2018-12-255.905.985.755.94-0.17%1.64%-0.54%3,627,50021,199,00094%5.84-1.88%5.91-0.44%5.91-0.39%5.97-0.55%-0.45%
2018-12-245.946.015.905.95-0.50%-0.10%-0.92%2,873,10017,111,00075%5.960.30%5.930.30%5.930.32%6.01-0.35%-0.40%
2018-12-215.945.995.865.980.84%0.71%-0.76%3,220,90019,126,00083%5.940.39%5.92-0.12%5.91-0.46%6.03-0.63%-0.36%
2018-12-205.855.965.815.931.72%0.25%-2.21%3,838,80022,708,00093%5.920.29%5.920.32%5.94-0.74%6.06-0.93%-0.33%
2018-12-195.966.005.825.83-2.67%-1.15%-4.75%3,919,90023,121,00081%5.90-0.94%5.90-0.91%5.98-0.75%6.12-0.94%-0.36%
2018-12-185.866.015.865.991.01%0.60%-3.06%4,166,30024,808,00077%5.951.55%5.96-1.01%6.03-0.73%6.18-0.45%-0.35%
2018-12-175.955.955.795.93-1.17%1.14%-4.46%4,650,90027,270,00082%5.86-3.33%6.02-1.70%6.07-1.27%6.21-0.64%-0.35%
2018-12-146.186.205.976.00-2.60%-1.07%-3.95%4,320,00026,200,00077%6.07-1.65%6.12-0.70%6.15-0.81%6.250.05%-0.33%
2018-12-136.166.236.096.160.16%-0.11%-1.35%3,532,30021,783,00063%6.170.24%6.17-0.24%6.20-0.51%6.24-0.05%-0.43%
2018-12-126.176.206.106.150.16%-0.03%-1.55%3,350,40020,612,00058%6.15-0.41%6.18-0.68%6.23-0.67%6.25-0.03%-0.48%
2018-12-116.226.246.126.14-0.32%-0.60%-1.74%3,851,50023,790,00063%6.18-0.63%6.22-0.54%6.27-0.19%6.250.02%-0.53%
2018-12-106.186.286.156.16-1.60%-0.90%-1.41%3,130,70019,460,00051%6.22-0.69%6.26-0.64%6.29-0.16%6.25-0.02%-0.56%
2018-12-076.206.316.176.260.97%0.02%0.18%5,405,60033,834,00084%6.26-0.16%6.30-0.06%6.300.45%6.25-0.34%-0.57%
2018-12-066.366.396.166.20-3.13%-1.10%-1.12%10,015,50062,792,000149%6.27-1.28%6.30-0.27%6.270.13%6.27-1.20%-0.54%
2018-12-056.186.446.156.400.00%0.79%0.85%9,222,70058,560,000133%6.351.15%6.321.54%6.260.66%6.35-0.86%-0.36%