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:
方正证券( 601901.SH 上证)
板块 :证券   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
2019-04-197.797.907.717.841.16%0.53%-2.85%28,975,500225,973,00043%7.800.17%7.810.13%7.82-0.08%8.070.26%0.54%
2019-04-187.777.867.727.75-1.02%-0.46%-3.71%28,419,400221,281,00037%7.79-0.64%7.80-0.36%7.82-0.23%8.050.50%0.56%
2019-04-177.827.927.767.83-0.51%-0.08%-2.23%34,590,100271,046,00041%7.840.71%7.830.03%7.84-0.65%8.010.21%0.53%
2019-04-167.697.907.577.872.61%1.14%-1.53%52,175,500405,976,00058%7.78-1.14%7.83-0.47%7.89-1.26%7.990.19%0.54%
2019-04-157.988.047.667.67-2.29%-2.55%-3.85%47,136,000370,990,00051%7.870.54%7.86-0.83%7.99-2.29%7.980.47%0.58%
2019-04-127.737.937.727.850.77%0.27%-1.13%41,827,700327,469,00043%7.83-0.66%7.93-1.47%8.180.52%7.940.18%0.56%
2019-04-117.998.057.777.79-2.87%-1.15%-1.72%52,265,000411,883,00055%7.88-1.52%8.05-2.65%8.140.79%7.930.19%0.54%
2019-04-108.188.257.828.02-1.60%0.21%1.38%87,540,500700,563,00097%8.00-2.20%8.270.78%8.070.40%7.910.44%0.51%
2019-04-098.108.427.988.15-1.81%-0.40%3.48%90,779,800742,820,000110%8.18-3.07%8.201.69%8.040.90%7.880.68%0.41%
2019-04-088.248.808.188.302.72%-1.68%6.10%172,688,1001,457,860,000232%8.447.01%8.073.62%7.973.11%7.822.24%0.34%
2019-04-047.868.087.728.083.59%2.42%5.59%128,495,1001,013,655,000197%7.892.47%7.780.82%7.731.06%7.650.47%0.07%
2019-04-037.547.847.467.802.36%1.31%2.42%116,449,700896,510,000188%7.70-0.47%7.720.74%7.650.65%7.620.22%-0.14%
2019-04-027.787.897.607.62-1.68%-1.49%0.28%74,454,400575,877,000132%7.740.03%7.660.98%7.601.00%7.600.33%-0.22%
2019-04-017.687.907.567.750.91%0.22%2.32%95,030,600734,899,000182%7.732.68%7.592.02%7.521.33%7.570.61%-0.26%
2019-03-297.207.707.207.686.52%1.98%2.02%91,044,400685,676,000189%7.533.60%7.442.06%7.430.08%7.530.20%-0.36%
2019-03-287.227.407.167.21-0.41%-0.81%-4.03%26,387,200191,805,00059%7.27-0.21%7.29-1.07%7.42-1.84%7.510.05%-0.38%
2019-03-277.267.377.217.240.42%-0.60%-3.58%24,874,500181,182,00052%7.28-0.33%7.37-1.52%7.56-0.54%7.51-0.19%-0.39%
2019-03-267.437.487.167.21-2.44%-1.34%-4.16%36,108,800263,866,00070%7.31-2.37%7.48-2.30%7.60-0.38%7.52-0.57%-0.39%
2019-03-257.477.627.387.39-3.27%-1.27%-2.33%36,293,300271,670,00066%7.49-1.85%7.66-0.25%7.630.22%7.570.03%-0.40%
2019-03-227.727.797.497.64-1.04%0.18%1.00%42,892,200327,094,00075%7.63-1.64%7.680.26%7.610.50%7.56-0.51%-0.41%
2019-03-217.647.937.547.720.92%-0.43%1.54%80,384,000623,208,000123%7.751.77%7.661.74%7.571.47%7.60-1.61%-0.24%
2019-03-207.457.747.447.652.68%0.42%-1.00%64,832,100493,887,00085%7.621.57%7.531.40%7.460.31%7.73-0.57%0.10%
2019-03-197.537.587.427.45-1.06%-0.67%-4.13%32,883,200246,609,00039%7.501.23%7.420.54%7.44-0.95%7.77-0.06%0.25%
2019-03-187.347.547.257.532.17%1.63%-3.16%43,952,100325,657,00049%7.410.50%7.38-0.73%7.51-0.19%7.78-0.33%0.35%
2019-03-157.357.467.257.371.66%-0.03%-5.54%38,897,800286,759,00040%7.370.07%7.44-1.63%7.53-1.27%7.80-0.05%0.51%
2019-03-147.417.627.167.25-3.20%-1.59%-7.12%56,883,900419,085,00055%7.37-2.19%7.56-0.46%7.62-2.89%7.810.00%0.60%
2019-03-137.667.737.407.49-2.35%-0.56%-4.05%67,071,400505,190,00066%7.53-2.45%7.59-1.34%7.85-0.76%7.81-0.21%0.66%
2019-03-127.647.857.577.670.92%-0.66%-1.94%78,609,400606,966,00075%7.722.81%7.70-2.99%7.91-0.04%7.82-0.66%0.86%
2019-03-117.377.727.327.601.06%1.20%-3.48%68,545,600514,765,00057%7.51-3.48%7.93-0.92%7.91-0.40%7.87-0.09%1.29%
2019-03-087.928.087.527.520.00%-3.35%-4.58%129,381,6001,006,691,000101%7.78-5.41%8.01-0.34%7.940.08%7.881.16%1.70%