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:
东兴证券( 601198.SH 上证)
板块 :证券   次新股   
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
2019-04-1914.9215.4314.8015.042.04%-0.58%5.14%89,120,3001,348,250,000159%15.132.60%14.732.61%14.502.01%14.310.85%0.36%
2019-04-1814.1315.1914.0314.743.44%-0.03%3.91%92,223,2001,359,712,000174%14.743.37%14.352.46%14.211.40%14.190.69%0.30%
2019-04-1713.7814.5413.7014.253.41%-0.09%1.15%80,959,6001,154,742,000155%14.265.17%14.011.52%14.020.90%14.090.28%0.28%
2019-04-1613.3113.8213.2313.781.92%1.61%-1.91%36,801,800499,112,00073%13.56-2.40%13.80-1.43%13.89-0.57%14.05-0.11%0.27%
2019-04-1514.2014.2913.4913.52-2.52%-2.71%-3.87%41,369,000574,882,00079%13.900.04%14.000.24%13.97-0.48%14.070.29%0.32%
2019-04-1213.8414.1913.6113.87-0.72%-0.14%-1.11%49,147,100682,659,00093%13.89-1.69%13.96-0.38%14.04-0.80%14.030.17%0.29%
2019-04-1113.9114.3813.8113.971.38%-1.13%-0.22%71,018,1001,003,380,000145%14.132.52%14.02-0.21%14.15-0.12%14.000.48%0.27%
2019-04-1014.0014.0913.5913.78-2.96%-0.01%-1.11%43,781,100603,385,00097%13.78-2.11%14.05-1.66%14.17-0.27%13.930.20%0.20%
2019-04-0913.8714.2913.7814.201.36%0.86%2.11%38,595,400543,392,00092%14.08-1.33%14.28-0.07%14.210.40%13.910.37%0.15%
2019-04-0814.7414.8013.8314.01-2.57%-1.82%1.12%46,841,200668,367,000116%14.27-1.29%14.290.51%14.150.99%13.860.39%0.14%
2019-04-0414.6714.7514.2514.38-0.62%-0.53%4.20%49,789,800719,769,000129%14.461.86%14.221.37%14.011.21%13.800.26%0.10%
2019-04-0313.7514.4713.7214.474.33%1.96%5.12%67,141,200952,847,000168%14.191.57%14.031.70%13.851.50%13.770.50%-0.02%
2019-04-0213.9714.1613.8313.87-0.36%-0.74%1.26%39,437,800551,046,000103%13.970.53%13.791.16%13.641.00%13.700.12%-0.08%
2019-04-0113.8614.1813.6413.920.87%0.15%1.75%66,616,800925,914,000177%13.902.84%13.642.47%13.511.47%13.680.40%-0.07%
2019-03-2912.9213.8812.9213.806.98%2.11%1.27%50,589,200683,733,000141%13.523.75%13.311.69%13.31-0.31%13.630.00%-0.11%
2019-03-2813.0013.2312.8212.90-1.15%-0.97%-5.33%18,664,000243,138,00052%13.03-0.34%13.09-1.17%13.35-2.18%13.63-0.02%-0.10%
2019-03-2713.0613.2312.9313.050.15%-0.17%-4.25%22,074,400288,558,00059%13.07-0.59%13.24-1.85%13.65-0.77%13.63-0.19%-0.09%
2019-03-2613.2813.4012.9213.03-1.59%-0.91%-4.58%23,403,600307,740,00059%13.15-2.12%13.49-2.59%13.76-0.61%13.66-0.29%-0.07%
2019-03-2513.5113.6613.2213.24-4.20%-1.44%-3.32%30,936,900415,610,00074%13.43-2.58%13.85-0.61%13.84-0.05%13.690.18%-0.10%
2019-03-2214.0014.0813.5313.82-1.64%0.22%1.10%32,727,400451,289,00078%13.79-2.21%13.93-0.08%13.850.38%13.670.07%-0.14%
2019-03-2113.9514.4213.7214.050.86%-0.35%2.86%58,669,400827,247,000131%14.102.03%13.951.51%13.801.35%13.66-0.94%-0.03%
2019-03-2013.6114.0213.5813.931.46%0.80%1.02%43,812,000605,422,00086%13.82-0.14%13.740.88%13.610.42%13.79-0.08%0.31%
2019-03-1913.8914.0013.6513.73-0.94%-0.78%-0.51%33,492,000463,458,00061%13.841.98%13.621.18%13.55-0.01%13.800.22%0.45%
2019-03-1813.4413.8913.2013.863.13%2.14%0.65%41,234,200559,564,00073%13.570.89%13.46-0.04%13.560.46%13.77-0.02%0.59%
2019-03-1513.4313.6813.2513.441.05%-0.07%-2.42%31,947,100429,686,00054%13.450.80%13.46-0.82%13.49-0.41%13.770.07%0.80%
2019-03-1413.3213.6713.0313.30-1.55%-0.32%-3.37%36,606,400488,434,00060%13.34-1.71%13.580.25%13.55-2.49%13.760.10%0.89%
2019-03-1313.5013.8813.3113.51-1.17%-0.48%-1.75%44,445,300603,330,00074%13.58-1.11%13.54-0.32%13.89-0.26%13.75-0.02%0.96%
2019-03-1213.5713.9813.3813.671.71%-0.42%-0.61%56,008,800768,851,00091%13.733.49%13.59-2.96%13.930.19%13.75-0.60%1.15%
2019-03-1113.1313.5912.9013.442.36%1.33%-2.87%43,067,700571,239,00063%13.26-2.94%14.00-0.60%13.90-0.24%13.84-0.20%1.60%
2019-03-0813.7314.1913.1313.130.00%-3.92%-5.30%72,939,000996,794,000103%13.67-5.90%14.08-0.14%13.940.09%13.871.21%2.04%