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:
东吴证券( 601555.SH 上证)
板块 :证券   上证180   
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
2019-02-228.359.068.139.069.95%4.27%12.31%77,219,400670,952,000236%8.693.90%8.512.67%8.333.09%8.072.70%1.10%
2019-02-218.228.638.158.240.00%-1.47%4.90%39,194,900327,806,000144%8.361.68%8.292.30%8.081.47%7.861.49%0.80%
2019-02-208.228.438.098.240.49%0.18%6.46%27,069,600222,652,000109%8.23-0.58%8.111.78%7.971.49%7.740.93%0.61%
2019-02-198.058.507.988.201.86%-0.88%6.92%53,950,400446,314,000239%8.275.52%7.963.39%7.853.02%7.672.60%0.48%
2019-02-187.518.187.518.057.91%2.68%7.69%45,635,300357,764,000238%7.844.09%7.701.85%7.621.95%7.481.52%0.15%
2019-02-157.577.637.447.46-1.84%-0.96%1.32%25,307,600190,623,000151%7.53-0.92%7.560.76%7.470.86%7.360.42%-0.02%
2019-02-147.657.677.547.60-0.65%-0.03%3.66%18,627,500141,607,000124%7.600.50%7.511.26%7.411.15%7.330.51%-0.09%
2019-02-137.337.767.287.654.79%1.14%4.87%34,430,800260,423,000230%7.563.93%7.412.84%7.332.05%7.301.10%-0.18%
2019-02-127.247.357.207.300.97%0.30%1.16%16,716,300121,669,000129%7.281.11%7.210.83%7.180.57%7.220.04%-0.34%
2019-02-117.177.257.147.231.26%0.44%0.24%13,628,10098,099,000111%7.200.93%7.150.38%7.14-0.45%7.21-0.25%-0.38%
2019-02-017.137.207.097.141.56%0.11%-1.26%14,071,900100,363,000115%7.130.18%7.120.11%7.17-0.47%7.23-0.37%-0.37%
2019-01-317.007.227.007.03-0.42%-1.25%-3.14%14,399,100102,504,000120%7.120.16%7.11-1.28%7.20-0.65%7.26-0.40%-0.30%
2019-01-307.027.197.017.06-0.84%-0.68%-3.12%6,436,00045,746,00053%7.11-0.06%7.21-0.65%7.25-0.07%7.29-0.33%-0.22%
2019-01-297.267.266.967.12-2.20%0.11%-2.61%11,509,80081,854,00084%7.11-2.82%7.25-0.74%7.26-0.45%7.31-0.72%-0.15%
2019-01-287.307.417.227.280.41%-0.52%-1.14%15,205,900111,282,000104%7.320.04%7.310.47%7.29-0.12%7.36-0.19%-0.01%
2019-01-257.327.367.257.25-0.96%-0.89%-1.73%10,010,00073,224,00070%7.320.29%7.270.08%7.30-0.18%7.38-0.30%0.06%
2019-01-247.187.387.107.322.09%0.36%-1.08%18,183,900132,630,000119%7.291.45%7.27-0.34%7.31-0.26%7.40-0.35%0.15%
2019-01-237.227.277.127.17-0.97%-0.28%-3.45%9,694,80069,705,00061%7.19-1.49%7.29-0.87%7.33-0.49%7.43-0.52%0.27%
2019-01-227.357.387.207.24-1.50%-0.81%-3.01%8,439,20061,600,00049%7.30-0.94%7.36-0.20%7.37-0.74%7.47-0.35%0.41%
2019-01-217.427.457.297.35-0.81%-0.24%-1.88%12,222,00090,056,00063%7.37-0.22%7.37-0.07%7.42-0.22%7.49-0.21%0.55%
2019-01-187.347.467.277.411.09%0.35%-1.29%11,455,90084,589,00052%7.380.29%7.38-0.83%7.44-0.34%7.510.35%0.74%
2019-01-177.357.497.247.330.00%-0.45%-2.02%14,044,900103,411,00053%7.36-0.23%7.44-0.35%7.46-0.28%7.480.46%0.99%
2019-01-167.547.547.287.33-2.79%-0.68%-1.57%21,639,900159,695,00080%7.38-2.08%7.46-0.72%7.48-0.68%7.450.36%0.98%
2019-01-157.457.647.407.541.62%0.04%1.62%23,168,700174,634,00091%7.540.83%7.520.25%7.53-0.17%7.420.67%0.92%
2019-01-147.597.637.387.42-0.93%-0.74%0.66%12,359,50092,382,00051%7.48-0.65%7.50-0.58%7.55-0.07%7.370.50%0.80%
2019-01-117.527.667.437.490.81%-0.45%2.13%18,443,700138,768,00077%7.520.43%7.54-0.26%7.550.79%7.330.59%0.68%
2019-01-107.547.597.397.43-1.20%-0.83%1.91%21,142,100158,407,00093%7.49-1.42%7.56-0.08%7.490.88%7.290.84%0.57%
2019-01-097.567.727.517.52-0.79%-1.05%4.01%25,207,200191,565,000117%7.600.25%7.571.31%7.431.10%7.230.91%0.42%
2019-01-087.557.747.397.580.40%-0.01%5.79%29,694,000225,119,000148%7.580.54%7.471.66%7.351.52%7.171.07%0.32%
2019-01-077.597.647.427.550.00%0.13%6.50%38,401,900289,550,000211%7.542.38%7.352.33%7.242.31%7.091.65%0.20%