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:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50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
2021-01-1511.0311.2210.9011.010.27%-0.43%-3.52%40,643,100449,374,00060%11.06-0.18%11.17-0.58%11.23-0.82%11.41-0.32%0.24%
2021-01-1411.0611.2410.9710.98-0.99%-0.88%-4.10%52,545,300582,046,00071%11.08-2.03%11.23-0.64%11.33-0.88%11.45-0.11%0.38%
2021-01-1311.5511.5911.0511.09-4.15%-1.91%-3.25%66,566,300752,624,00094%11.310.36%11.30-0.76%11.43-0.31%11.460.02%0.41%
2021-01-1211.1111.6110.8611.574.05%2.70%0.96%95,253,2001,073,169,000140%11.27-0.85%11.39-1.26%11.46-0.62%11.46-0.07%0.43%
2021-01-1111.5511.6211.1111.12-3.22%-2.14%-3.03%59,587,900677,070,00096%11.36-1.88%11.54-0.41%11.54-0.35%11.470.15%0.46%
2021-01-0811.7811.7911.4711.49-2.79%-0.79%0.34%71,489,300827,935,000123%11.58-0.33%11.580.11%11.580.09%11.450.36%0.43%
2021-01-0711.5811.9511.3511.823.05%1.73%3.59%85,971,900998,926,000163%11.620.83%11.570.16%11.570.53%11.410.80%0.39%
2021-01-0611.5911.7311.3911.47-0.95%-0.46%1.33%48,863,500563,075,000100%11.52-0.13%11.55-0.01%11.500.41%11.320.48%0.23%
2021-01-0511.4611.6911.3811.580.00%0.36%2.80%63,180,500729,007,000133%11.54-0.39%11.550.57%11.460.59%11.270.43%0.12%
2021-01-0411.7111.7711.4311.58-0.43%-0.03%3.24%71,637,900829,766,000164%11.580.36%11.491.01%11.390.99%11.220.66%0.03%
2020-12-3111.2511.7711.2411.633.75%0.77%4.37%96,022,4001,108,239,000243%11.543.51%11.372.10%11.281.80%11.141.11%-0.10%
2020-12-3011.0111.2510.9811.211.17%0.54%1.71%35,070,400391,041,00098%11.15-0.10%11.140.41%11.080.75%11.020.18%-0.32%
2020-12-2911.0611.3211.0511.08-0.18%-0.73%0.72%39,114,500436,553,000111%11.160.48%11.090.68%11.000.51%11.000.23%-0.45%
2020-12-2811.0611.2510.9811.100.27%-0.07%1.13%39,158,300434,970,000114%11.110.97%11.021.16%10.940.09%10.980.16%-0.53%
2020-12-2510.8511.1510.8011.072.12%0.63%1.02%34,549,200380,075,000100%11.000.99%10.890.30%10.93-0.10%10.96-0.08%-0.61%
2020-12-2410.9111.0410.7910.84-0.82%-0.49%-1.16%22,476,300244,843,00061%10.890.78%10.86-0.52%10.94-0.25%10.97-0.11%-0.64%
2020-12-2310.7210.9510.6510.932.05%1.12%-0.45%45,204,100488,628,000113%10.81-0.84%10.92-0.90%10.97-0.32%10.98-0.77%-0.65%
2020-12-2211.0611.1210.6910.71-3.77%-1.74%-3.20%38,957,800424,626,00093%10.90-1.88%11.02-0.42%11.00-0.10%11.06-0.61%-0.59%
2020-12-2111.0411.2011.0111.130.54%0.19%-0.02%28,599,000317,711,00070%11.110.25%11.060.44%11.020.28%11.13-0.52%-0.53%
2020-12-1811.0811.1711.0011.07-0.54%-0.10%-1.07%28,473,200315,522,00067%11.080.52%11.010.38%10.98-0.03%11.19-0.59%-0.47%
2020-12-1710.8411.1710.8111.132.49%0.96%-1.12%50,240,400553,852,000113%11.020.81%10.970.34%10.99-0.02%11.26-1.13%-0.40%
2020-12-1610.9911.0210.8410.86-0.64%-0.69%-4.61%30,436,700332,815,00065%10.940.13%10.94-0.46%10.99-1.09%11.39-1.08%-0.25%
2020-12-1510.9211.0210.8510.93-0.36%0.08%-5.03%28,151,100307,437,00053%10.92-0.22%10.99-0.26%11.11-0.92%11.51-0.58%-0.11%
2020-12-1410.9511.0610.8410.97-0.36%0.23%-5.23%37,244,500407,642,00062%10.95-0.92%11.01-1.48%11.21-1.09%11.58-0.67%-0.03%
2020-12-1111.0211.1510.9311.01-0.18%-0.33%-5.53%53,244,600588,186,00079%11.050.17%11.18-1.41%11.34-1.28%11.65-0.30%0.10%
2020-12-1011.1111.1610.9011.03-0.63%0.02%-5.64%52,829,400582,621,00078%11.03-3.50%11.34-1.97%11.48-1.94%11.69-0.30%0.14%
2020-12-0911.6011.7211.0811.10-4.48%-2.87%-5.32%60,366,900689,885,00095%11.43-1.79%11.57-1.23%11.71-1.20%11.72-0.15%0.16%
2020-12-0811.6011.7311.5611.620.09%-0.14%-1.03%37,091,500431,606,00062%11.64-0.64%11.71-1.13%11.850.06%11.74-0.02%0.18%
2020-12-0711.8311.8711.5911.61-1.36%-0.86%-1.13%40,589,800475,341,00068%11.71-0.54%11.85-0.68%11.85-0.04%11.740.06%0.18%
2020-12-0411.9311.9311.6811.770.00%-0.03%0.29%43,328,600510,156,00069%11.77-1.70%11.930.38%11.850.36%11.740.12%0.16%