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
2019-04-1911.0411.2611.0011.221.63%0.89%-1.44%47,209,200525,011,00055%11.120.42%11.140.23%11.110.14%11.38-2.06%0.51%
2019-04-1811.1211.2410.9311.04-1.08%-0.32%-5.02%40,942,900453,445,00040%11.08-1.07%11.110.02%11.09-0.14%11.62-0.23%1.09%
2019-04-1711.2911.3511.0511.16-1.93%-0.31%-4.21%61,431,600687,741,00054%11.201.08%11.110.39%11.11-0.31%11.650.34%1.38%
2019-04-1610.8011.3810.6211.384.88%2.75%-1.99%90,140,300998,339,00073%11.08-0.10%11.07-0.26%11.14-1.43%11.610.87%1.56%
2019-04-1511.2011.3210.7510.85-1.09%-2.13%-5.74%70,169,300777,886,00054%11.090.34%11.10-0.71%11.31-2.13%11.511.22%1.63%
2019-04-1211.1811.3610.7710.97-2.05%-0.71%-3.53%85,829,600948,327,00064%11.05-1.06%11.18-2.18%11.55-3.13%11.370.29%1.56%
2019-04-1111.1311.3711.0211.20-0.80%0.30%-1.23%72,251,400806,820,00057%11.17-0.87%11.43-2.75%11.92-0.16%11.340.59%1.54%
2019-04-1011.5511.6511.0311.29-4.89%0.22%0.16%134,469,2001,514,825,000110%11.27-4.72%11.75-4.29%11.940.31%11.271.02%1.47%
2019-04-0912.1112.2911.4111.87-3.42%0.40%6.38%101,785,4001,203,429,00092%11.82-3.32%12.280.92%11.912.34%11.161.26%1.37%
2019-04-0812.2512.5711.9712.291.82%0.50%11.53%120,164,4001,469,478,000114%12.23-2.58%12.162.69%11.633.37%11.021.76%1.36%
2019-04-0412.9013.0912.0312.07-0.17%-3.85%11.47%185,975,3002,334,543,000195%12.557.59%11.856.57%11.264.50%10.833.81%1.22%
2019-04-0310.9012.0910.8212.0910.01%3.63%15.90%161,812,5001,887,824,000177%11.674.59%11.125.36%10.773.97%10.432.66%0.80%
2019-04-0210.8511.5810.7010.993.10%-1.48%8.16%149,277,7001,665,144,000173%11.166.19%10.554.05%10.364.03%10.162.13%0.55%
2019-04-0110.2010.9810.0110.665.34%1.48%7.15%155,929,1001,638,010,000196%10.515.90%10.144.62%9.961.57%9.951.58%0.35%
2019-03-299.2710.129.2510.1210.00%2.02%3.33%132,132,5001,310,751,000184%9.926.76%9.692.47%9.800.25%9.790.51%0.18%
2019-03-289.199.489.119.20-1.08%-0.99%-5.58%33,232,100308,803,00049%9.29-0.32%9.46-3.61%9.78-1.01%9.740.07%0.14%
2019-03-279.439.489.169.30-0.21%-0.24%-4.49%46,273,700431,365,00067%9.32-2.92%9.81-1.26%9.88-0.41%9.74-0.10%0.14%
2019-03-2610.1110.179.259.32-6.71%-2.94%-4.38%80,628,300774,173,000113%9.60-5.96%9.94-1.27%9.92-0.18%9.75-0.03%0.14%
2019-03-259.8810.539.819.99-0.70%-2.15%2.46%99,137,9001,012,222,000149%10.212.79%10.061.57%9.941.60%9.751.19%0.09%
2019-03-229.8410.149.7210.060.60%1.28%4.41%60,404,300600,012,00095%9.93-0.67%9.910.87%9.780.77%9.640.38%-0.07%
2019-03-219.8910.259.6810.002.56%0.00%4.18%102,801,2001,028,001,000151%10.002.29%9.822.33%9.711.88%9.60-0.36%-0.02%
2019-03-209.589.999.529.751.88%-0.27%1.20%82,473,300806,271,000115%9.782.83%9.601.74%9.530.56%9.630.15%0.18%
2019-03-199.509.579.439.570.74%0.66%-0.52%44,964,600427,467,00061%9.511.63%9.440.44%9.48-0.32%9.620.10%0.25%
2019-03-189.369.549.139.500.96%1.55%-1.14%42,756,600399,998,00057%9.36-0.88%9.39-1.09%9.510.27%9.61-0.11%0.33%
2019-03-159.419.599.259.410.75%-0.30%-2.19%42,581,000401,899,00055%9.440.52%9.50-0.55%9.48-0.33%9.620.07%0.50%
2019-03-149.509.759.179.34-3.81%-0.52%-2.85%57,067,200535,819,00073%9.39-2.19%9.550.39%9.51-1.90%9.610.09%0.58%
2019-03-139.589.879.319.711.68%1.16%1.09%84,404,500810,198,000111%9.60-0.15%9.510.03%9.70-0.11%9.61-0.04%0.64%
2019-03-129.449.869.399.551.92%-0.66%-0.61%75,759,200728,303,000100%9.613.90%9.51-2.41%9.710.22%9.61-0.62%0.86%
2019-03-119.239.518.989.371.52%1.28%-3.09%57,930,400535,981,00072%9.25-3.30%9.74-0.69%9.69-0.41%9.67-0.34%1.30%
2019-03-089.689.849.239.230.00%-3.53%-4.86%116,822,8001,117,729,000140%9.57-5.74%9.81-0.35%9.730.01%9.700.83%1.87%