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:
东富龙( 300171.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
2019-05-218.218.438.178.331.34%0.43%-0.72%7,652,40063,469,000102%8.290.51%8.32-1.29%8.42-0.11%8.39-0.16%-1.94%
2019-05-208.458.458.188.22-3.75%-0.39%-2.18%7,147,10058,975,00093%8.25-1.74%8.43-0.79%8.43-0.19%8.40-0.71%-2.05%
2019-05-178.608.658.168.54-0.47%1.69%0.91%9,708,00081,529,000126%8.40-2.32%8.500.07%8.45-0.15%8.46-1.91%-2.08%
2019-05-168.608.908.498.58-0.46%-0.20%-0.56%9,819,00084,411,000130%8.601.13%8.491.07%8.460.74%8.63-2.07%-1.92%
2019-05-158.408.758.318.623.73%1.40%-2.16%8,800,70074,814,000114%8.501.97%8.400.30%8.400.62%8.81-3.12%-1.76%
2019-05-148.118.448.078.310.48%-0.32%-8.62%6,986,10058,246,00081%8.34-0.10%8.380.07%8.35-0.26%9.09-4.62%-1.51%
2019-05-138.458.478.208.27-3.61%-0.90%-13.26%6,789,80056,658,00064%8.35-1.24%8.370.26%8.37-1.34%9.53-3.60%-1.08%
2019-05-108.308.588.128.583.75%1.54%-13.25%7,025,80059,367,00052%8.451.83%8.350.06%8.48-3.77%9.89-1.25%-0.78%
2019-05-098.208.408.088.270.49%-0.34%-17.42%4,930,90040,919,00034%8.300.42%8.35-2.19%8.81-3.88%10.02-0.92%-0.68%
2019-05-088.178.448.038.23-2.14%-0.40%-18.58%5,199,50042,964,00035%8.26-1.85%8.53-5.48%9.17-4.30%10.11-1.03%-0.57%
2019-05-078.718.768.198.41-3.44%-0.11%-17.65%8,997,30075,746,00059%8.42-4.64%9.03-6.20%9.58-5.92%10.21-1.28%-0.48%
2019-05-069.389.388.718.71-10.02%-1.35%-15.80%8,158,50072,029,00054%8.83-10.73%9.62-5.00%10.19-2.99%10.35-1.00%-0.40%
2019-04-309.9910.199.589.68-3.20%-2.12%-7.36%8,210,80081,207,00060%9.89-2.16%10.13-3.53%10.50-0.38%10.45-0.31%-0.35%
2019-04-2910.2610.359.8310.00-4.31%-1.07%-4.59%8,894,90089,910,00065%10.11-1.84%10.50-1.25%10.54-0.24%10.48-0.53%-0.37%
2019-04-2610.1310.749.9810.450.00%1.49%-0.83%13,173,600135,654,00096%10.30-4.68%10.64-0.21%10.56-0.33%10.54-0.59%-0.28%
2019-04-2510.8011.4010.3010.45-3.51%-3.27%-1.41%20,544,100221,943,000158%10.801.25%10.661.17%10.601.12%10.60-0.27%-0.22%
2019-04-2410.3311.2010.2710.835.56%1.50%1.90%28,498,900304,078,000220%10.673.29%10.531.48%10.481.10%10.63-0.65%-0.22%
2019-04-2310.4010.4910.2010.26-1.35%-0.68%-4.09%10,235,200105,733,00076%10.33-0.02%10.380.24%10.37-0.15%10.70-0.21%-0.22%
2019-04-2210.4910.5010.1210.40-0.29%0.66%-2.99%8,806,80090,990,00062%10.33-1.42%10.36-0.36%10.38-1.05%10.720.17%-0.49%
2019-04-1910.6510.7510.3110.43-0.38%-0.49%-2.54%9,282,50097,294,00061%10.482.04%10.390.21%10.49-0.98%10.70-0.18%-0.79%
2019-04-1810.2710.4710.0010.470.67%1.93%-2.34%11,748,600120,681,00072%10.27-1.84%10.37-2.00%10.60-1.79%10.72-0.45%-0.81%
2019-04-1710.6010.6010.4010.40-0.76%-0.62%-3.43%8,023,80083,973,00048%10.470.59%10.58-1.44%10.79-0.93%10.77-0.52%-0.68%
2019-04-1610.5610.6010.2110.48-1.78%0.73%-3.19%11,221,900116,757,00062%10.40-3.90%10.74-2.00%10.89-0.18%10.83-0.47%-0.56%
2019-04-1511.1011.1510.6510.67-2.65%-1.44%-1.89%11,975,200129,638,00063%10.83-1.25%10.96-0.40%10.910.91%10.880.36%-0.47%
2019-04-1211.0611.1010.8310.96-2.14%-0.03%1.14%11,831,700129,711,00059%10.96-0.68%11.000.74%10.810.23%10.840.06%-0.47%
2019-04-1111.0511.3510.7611.201.45%1.47%3.41%18,328,900202,307,00087%11.040.43%10.921.80%10.790.32%10.83-0.31%-0.37%
2019-04-1010.6511.4010.3311.042.99%0.45%1.61%28,044,900308,237,000125%10.993.20%10.731.21%10.76-0.10%10.87-0.64%-0.28%
2019-04-0910.6210.8510.4110.720.09%0.66%-1.97%15,682,600167,024,00064%10.651.89%10.60-0.61%10.77-0.74%10.94-2.96%-0.13%
2019-04-0810.7510.8710.0110.710.75%2.47%-4.95%22,806,800238,380,00076%10.45-2.92%10.66-2.49%10.85-0.12%11.27-2.80%0.44%
2019-04-0410.9410.9910.6110.630.00%-1.26%-8.30%14,912,000160,548,00043%10.77-0.89%10.94-0.60%10.86-0.09%11.59-0.35%1.14%