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
2020-11-2711.4011.5211.3011.430.18%0.23%-0.24%5,326,50060,744,00066%11.40-0.59%11.55-0.28%11.55-0.09%11.460.15%0.29%
2020-11-2611.5911.6611.3911.41-1.47%-0.54%-0.26%7,945,70091,154,00099%11.47-1.67%11.58-0.19%11.560.10%11.440.23%0.24%
2020-11-2511.4911.8411.4811.580.70%-0.75%1.45%12,074,200140,869,000155%11.670.90%11.610.56%11.550.75%11.410.65%0.18%
2020-11-2411.6011.6611.4911.50-0.69%-0.54%1.41%6,367,70073,630,00087%11.560.08%11.540.35%11.470.42%11.340.28%0.07%
2020-11-2311.6611.7111.4011.58-0.09%0.23%2.41%9,446,400109,142,000126%11.550.41%11.500.77%11.420.55%11.310.27%0.00%
2020-11-2011.4811.6411.4011.590.87%0.72%2.77%8,030,30092,402,000104%11.510.48%11.410.67%11.360.58%11.280.37%-0.07%
2020-11-1911.2711.5711.2311.491.95%0.33%2.25%11,691,200133,887,000152%11.451.76%11.340.94%11.290.74%11.240.36%-0.16%
2020-11-1811.2511.3211.1711.27-0.18%0.14%0.65%7,815,10087,951,000105%11.250.45%11.230.35%11.210.40%11.200.09%-0.25%
2020-11-1711.2511.2911.1311.290.09%0.77%0.92%5,430,40060,843,00073%11.20-0.20%11.190.04%11.16-0.08%11.190.12%-0.33%
2020-11-1611.2111.2911.1011.280.36%0.48%0.95%5,667,90063,628,00072%11.230.75%11.190.50%11.17-0.30%11.170.41%-0.43%
2020-11-1311.1211.3011.0211.240.54%0.87%1.01%5,253,00058,534,00056%11.14-0.42%11.13-0.29%11.200.11%11.13-0.41%-0.69%
2020-11-1211.1011.3111.0511.180.63%-0.09%0.05%7,363,00082,392,00074%11.191.15%11.16-0.49%11.190.02%11.17-0.33%-0.73%
2020-11-1111.1611.1610.9811.11-0.45%0.42%-0.90%6,871,80076,020,00069%11.06-1.43%11.22-0.05%11.19-0.13%11.21-0.47%-0.76%
2020-11-1011.3411.3711.0911.16-1.41%-0.57%-0.92%8,635,40096,920,00085%11.22-0.75%11.230.12%11.200.25%11.26-0.42%-0.80%
2020-11-0911.1411.4011.1311.322.26%0.10%0.08%11,689,300132,189,000117%11.311.90%11.210.62%11.180.93%11.31-0.40%-0.85%
2020-11-0611.2111.2411.0011.07-1.34%-0.25%-2.52%7,569,60084,006,00077%11.10-0.72%11.140.05%11.07-0.78%11.36-0.55%-0.91%
2020-11-0511.2111.2511.0711.220.63%0.38%-1.74%8,140,20090,993,00083%11.180.25%11.140.84%11.16-0.60%11.42-0.57%-0.89%
2020-11-0411.1611.2311.0611.150.09%0.00%-2.91%7,271,00081,071,00074%11.150.49%11.05-1.01%11.23-0.73%11.48-0.73%-0.85%
2020-11-0310.9011.2110.8811.142.58%0.40%-3.70%9,779,900108,514,00095%11.100.99%11.16-1.04%11.31-0.96%11.57-0.82%-0.82%
2020-11-0211.2111.4010.8110.86-4.65%-1.16%-6.89%21,212,200233,048,000207%10.99-4.95%11.28-3.26%11.42-2.57%11.66-2.24%-0.73%
2020-10-3011.8111.8311.3711.39-3.06%-1.46%-4.53%10,557,000122,028,000111%11.56-1.71%11.66-0.77%11.72-0.72%11.93-0.82%-0.51%
2020-10-2911.7511.8511.6711.75-0.51%-0.09%-2.33%6,444,40075,785,00067%11.760.57%11.75-0.27%11.81-0.36%12.03-0.60%-0.41%
2020-10-2811.8311.8311.5211.81-0.08%1.00%-2.42%9,020,600105,480,00086%11.69-0.83%11.78-0.71%11.85-0.66%12.10-0.82%-0.35%
2020-10-2711.8611.9211.6511.82-1.09%0.25%-3.14%8,196,50096,647,00074%11.79-0.57%11.86-0.58%11.93-0.58%12.20-0.92%-0.26%
2020-10-2611.8811.9611.7511.950.50%0.77%-2.97%7,793,10092,419,00063%11.86-0.75%11.93-0.51%12.00-0.94%12.32-1.03%-0.14%
2020-10-2312.0412.1011.8611.89-0.92%-0.49%-4.45%6,846,50081,800,00046%11.95-0.33%11.99-0.48%12.11-0.64%12.44-0.39%0.02%
2020-10-2211.9212.1011.8212.000.50%0.10%-3.95%7,450,80089,320,00046%11.99-0.28%12.05-0.97%12.19-0.66%12.49-0.16%0.11%
2020-10-2112.2112.2111.9011.94-2.29%-0.68%-4.58%10,626,900127,758,00061%12.02-0.98%12.17-0.90%12.27-0.87%12.51-0.38%0.16%
2020-10-2012.1012.2312.0412.220.83%0.65%-2.71%8,162,70099,103,00041%12.14-1.08%12.28-0.63%12.38-0.86%12.560.09%0.28%
2020-10-1912.4512.5312.1012.120.00%-1.25%-3.43%16,371,300200,946,00077%12.27-0.80%12.36-0.90%12.48-1.13%12.55-0.05%0.32%