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:
东软集团( 600718.SH 上证)
板块 :计算机软件   上证180   火炬计划   高校科技   
所属成分指数: 上证180沪深300
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
2019-03-2215.1115.1514.5615.05-1.05%1.18%-1.46%33,551,500499,077,00058%14.88-2.04%14.92-0.29%14.910.18%15.27-2.03%0.85%
2019-03-2114.7415.4514.6615.212.08%0.16%-2.43%50,973,100774,033,00076%15.193.58%14.971.20%14.881.13%15.590.14%1.84%
2019-03-2015.0615.1514.2514.90-0.47%1.64%-4.29%44,232,100648,438,00062%14.66-2.49%14.79-0.24%14.72-1.23%15.570.54%2.26%
2019-03-1914.7115.3914.6514.971.42%-0.43%-3.33%37,456,600563,111,00053%15.032.46%14.831.33%14.90-2.14%15.490.87%2.46%
2019-03-1814.7114.8414.4514.761.86%0.59%-3.86%28,582,500419,404,00039%14.67-0.38%14.63-1.85%15.22-1.57%15.350.97%2.57%
2019-03-1514.8115.0514.3514.49-2.03%-1.62%-4.70%36,022,200530,579,00049%14.731.35%14.91-3.10%15.47-2.71%15.200.54%2.67%
2019-03-1414.6615.0014.0314.79-0.07%1.77%-2.20%48,350,100702,686,00067%14.53-4.39%15.38-2.16%15.90-0.13%15.120.41%2.67%
2019-03-1316.0016.1214.6314.80-8.92%-2.64%-1.74%82,542,4001,254,746,000125%15.20-5.43%15.72-3.45%15.920.80%15.060.98%2.74%
2019-03-1215.8816.4915.6816.251.75%1.09%8.94%80,996,3001,301,915,000142%16.071.45%16.281.34%15.792.29%14.922.40%2.82%
2019-03-1117.3017.3015.0715.97-4.60%0.79%9.63%117,871,1001,867,613,000224%15.85-5.94%16.072.52%15.443.48%14.573.67%2.80%
2019-03-0816.0017.2715.4516.746.62%-0.63%19.14%122,105,2002,056,997,000298%16.8511.53%15.6710.82%14.929.29%14.057.87%2.63%
2019-03-0714.3015.7014.3015.7010.02%3.94%20.53%71,321,9001,077,308,000213%15.119.93%14.147.23%13.655.57%13.034.37%1.91%
2019-03-0613.7114.5313.0214.276.25%3.85%14.33%53,143,400730,265,000176%13.744.88%13.193.90%12.932.77%12.482.49%1.54%
2019-03-0512.5013.4412.4213.436.59%2.50%10.28%45,371,400594,462,000166%13.103.76%12.692.54%12.581.94%12.182.05%1.34%
2019-03-0412.5112.9612.1712.604.22%-0.21%5.59%45,129,800569,867,000177%12.635.09%12.381.06%12.341.69%11.931.89%1.23%
2019-03-0112.0912.1911.8612.09-0.17%0.62%3.23%22,922,700275,419,00095%12.02-2.05%12.25-0.29%12.140.90%11.710.58%1.09%
2019-02-2812.5012.6812.0312.11-2.65%-1.27%4.00%24,138,600296,083,000109%12.27-1.23%12.291.24%12.031.33%11.641.07%1.03%
2019-02-2712.1812.6512.1012.441.22%0.17%7.98%29,480,100366,121,000143%12.421.82%12.142.41%11.872.00%11.521.84%0.92%
2019-02-2612.1712.7211.8012.290.90%0.76%8.64%38,820,900473,506,000196%12.202.93%11.853.26%11.642.72%11.312.17%0.77%
2019-02-2511.4212.2211.3812.187.50%2.78%10.00%37,612,900445,711,000214%11.856.36%11.483.98%11.332.86%11.071.95%0.52%
2019-02-2210.9111.3510.9011.333.94%1.70%4.32%19,041,900212,154,000124%11.141.34%11.040.09%11.020.56%10.860.68%0.28%
2019-02-2110.8911.1410.8610.90-0.37%-0.86%1.04%15,981,000175,697,000112%10.990.46%11.030.41%10.960.46%10.790.73%0.12%
2019-02-2011.1011.1210.8510.94-1.80%-0.04%2.15%14,123,800154,577,000104%10.94-1.44%10.980.33%10.910.55%10.710.48%-0.13%
2019-02-1910.9811.3510.9611.141.46%0.32%4.51%22,414,400248,880,000178%11.102.04%10.951.45%10.851.23%10.660.87%-0.35%
2019-02-1810.7011.0510.6610.983.10%0.90%3.91%22,023,600239,662,000192%10.881.64%10.790.92%10.710.79%10.570.51%-0.54%
2019-02-1510.7110.8310.6410.65-0.47%-0.52%1.30%8,808,30094,304,00089%10.710.16%10.690.53%10.630.66%10.510.01%-0.61%
2019-02-1410.7410.7710.6210.70-0.56%0.10%1.79%12,751,200136,301,000136%10.690.01%10.640.41%10.561.15%10.51-0.06%-0.62%
2019-02-1310.4610.8210.4610.762.87%0.67%2.30%21,470,700229,469,000248%10.691.79%10.591.90%10.441.50%10.520.37%-0.63%
2019-02-1210.5510.6310.3910.46-0.85%-0.38%-0.18%13,280,200139,447,000191%10.500.30%10.402.22%10.290.07%10.48-0.34%-0.71%
2019-02-1110.2610.5710.2510.550.00%0.77%0.33%6,419,20067,201,000104%10.473.27%10.170.55%10.28-0.37%10.52-0.47%-0.70%