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
2019-01-177.007.356.947.112.60%-0.91%1.73%19,001,100136,326,000135%7.182.02%7.111.14%7.06-0.11%6.990.92%0.07%
2019-01-167.017.176.936.93-1.70%-1.46%0.07%10,120,30071,175,00073%7.03-0.80%7.030.40%7.060.23%6.930.13%-0.07%
2019-01-157.257.256.997.05-0.84%-0.56%1.94%13,191,90093,534,00097%7.091.50%7.01-0.81%7.050.33%6.920.12%-0.08%
2019-01-146.927.316.837.111.43%1.79%2.92%14,888,600103,999,000108%6.990.59%7.060.10%7.030.39%6.91-0.23%-0.06%
2019-01-116.957.046.857.01-0.99%0.95%1.24%12,849,40089,221,00092%6.94-3.34%7.06-0.04%7.001.03%6.92-0.22%0.01%
2019-01-106.977.446.967.082.91%-1.45%2.03%22,141,000159,064,000160%7.183.38%7.062.14%6.932.27%6.940.76%0.07%
2019-01-096.957.076.856.881.18%-0.99%-0.10%13,110,50091,104,000101%6.95-0.09%6.912.04%6.770.25%6.890.13%-0.02%
2019-01-087.087.166.796.80-1.31%-2.23%-1.13%12,858,40089,428,000106%6.961.80%6.771.71%6.76-0.18%6.880.06%-0.03%
2019-01-076.756.986.696.894.24%0.85%0.23%13,276,50090,704,000110%6.834.64%6.660.02%6.77-1.04%6.87-0.35%-0.04%
2019-01-046.226.656.206.614.42%1.24%-4.18%12,797,70083,555,000101%6.53-1.30%6.66-2.48%6.84-1.63%6.90-0.63%-0.04%
2019-01-036.836.926.236.33-7.86%-4.31%-8.82%14,479,10095,773,000117%6.62-4.16%6.83-2.85%6.95-0.79%6.94-0.47%-0.10%
2019-01-027.007.026.786.87-2.00%-0.46%-1.51%9,384,70064,775,00083%6.90-1.44%7.03-0.64%7.010.01%6.980.09%-0.39%
2018-12-286.857.176.777.011.30%0.10%0.59%13,593,00095,186,000124%7.00-1.71%7.070.57%7.010.14%6.970.30%-0.54%
2018-12-277.107.436.906.92-2.81%-2.88%-0.40%15,466,900110,203,000152%7.130.65%7.031.22%7.000.36%6.950.48%-0.68%
2018-12-266.987.226.887.122.01%0.58%2.96%15,524,700109,899,000162%7.083.98%6.951.24%6.970.62%6.920.31%-1.07%
2018-12-256.776.986.636.981.75%2.53%1.25%9,639,80065,626,000101%6.81-0.12%6.86-1.52%6.93-0.09%6.89-0.10%-1.26%
2018-12-246.776.876.756.86-0.15%0.65%-0.59%5,325,00036,295,00056%6.82-1.84%6.97-0.17%6.930.13%6.900.00%-1.36%
2018-12-217.027.096.816.87-3.24%-1.07%-0.45%9,407,20065,320,00097%6.94-1.45%6.980.43%6.930.46%6.900.01%-1.43%
2018-12-206.927.156.867.102.16%0.77%2.90%13,240,90093,289,000131%7.051.63%6.951.31%6.890.66%6.90-0.35%-1.45%
2018-12-196.917.066.776.950.43%0.25%0.38%11,262,40078,079,000103%6.931.51%6.861.00%6.85-0.12%6.92-1.23%-1.53%
2018-12-186.756.956.666.921.62%1.32%-1.28%8,989,20061,394,00067%6.830.74%6.79-0.35%6.86-0.13%7.01-3.36%-1.63%
2018-12-176.626.876.626.811.79%0.44%-6.12%6,874,30046,610,00040%6.780.28%6.82-0.97%6.87-0.15%7.25-1.45%-1.40%
2018-12-146.866.926.656.69-3.46%-1.05%-9.12%8,620,60058,280,00041%6.76-1.93%6.88-0.49%6.88-0.46%7.36-1.13%-1.31%
2018-12-137.017.036.786.93-0.86%0.52%-6.92%9,179,20063,279,00037%6.89-1.09%6.920.22%6.91-1.00%7.45-3.44%-1.29%
2018-12-126.917.126.846.991.60%0.29%-9.34%10,841,30075,568,00035%6.971.38%6.900.16%6.98-1.58%7.71-1.58%-0.92%
2018-12-116.916.936.806.880.00%0.07%-12.18%8,751,00060,160,00024%6.880.34%6.89-1.54%7.09-4.23%7.83-1.05%-0.74%
2018-12-106.816.926.776.880.44%0.41%-13.10%9,832,30067,370,00024%6.85-1.07%7.00-2.14%7.40-1.60%7.92-0.69%-0.62%
2018-12-077.067.156.786.85-2.84%-1.10%-14.07%14,871,100102,995,00033%6.93-2.85%7.15-5.15%7.52-1.16%7.97-0.23%-0.58%
2018-12-067.237.346.987.05-1.54%-1.11%-11.76%19,577,300139,574,00042%7.13-1.90%7.54-1.76%7.61-3.99%7.99-1.11%-0.70%
2018-12-057.277.447.157.160.00%-1.47%-11.39%32,813,200238,458,00066%7.27-8.95%7.68-1.35%7.93-2.31%8.08-2.25%-0.57%