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
2019-02-226.707.326.637.3210.08%4.71%9.88%142,858,000998,690,000219%6.993.60%6.862.02%6.801.92%6.661.73%0.58%
2019-02-216.656.976.616.65-0.60%-1.45%1.54%85,286,700575,531,000150%6.751.15%6.730.73%6.670.71%6.551.14%0.36%
2019-02-206.696.776.606.690.45%0.28%3.32%42,336,000282,428,00078%6.67-0.98%6.680.65%6.620.56%6.480.59%0.18%
2019-02-196.706.936.576.66-0.75%-1.14%3.46%77,587,800522,710,000149%6.741.68%6.641.16%6.591.21%6.441.16%0.05%
2019-02-186.466.846.466.715.01%1.27%5.45%77,290,700512,116,000160%6.632.30%6.560.88%6.511.07%6.361.21%-0.22%
2019-02-156.496.576.386.39-1.99%-1.34%1.64%44,543,700288,497,00094%6.48-0.83%6.500.63%6.440.67%6.290.59%-0.43%
2019-02-146.556.606.466.52-0.46%-0.17%4.32%48,521,500316,889,00097%6.530.46%6.460.97%6.401.28%6.25-0.37%-0.61%
2019-02-136.326.656.266.553.64%0.75%4.42%84,823,900551,423,000155%6.503.11%6.402.06%6.311.81%6.270.37%-0.71%
2019-02-126.336.376.246.32-0.32%0.24%1.12%42,614,300268,690,00082%6.310.45%6.271.11%6.200.81%6.25-0.35%-0.93%
2019-02-116.266.346.226.341.44%1.00%1.08%36,749,300230,664,00069%6.280.69%6.200.90%6.150.59%6.27-0.32%-1.05%
2019-02-016.276.336.176.252.12%0.26%-0.67%45,410,900283,081,00082%6.231.71%6.151.05%6.120.13%6.29-0.44%-1.05%
2019-01-315.986.225.976.122.68%-0.15%-3.16%57,011,200349,408,00097%6.131.37%6.080.28%6.11-2.07%6.32-0.65%-0.95%
2019-01-306.056.145.925.96-1.81%-1.42%-6.30%28,470,300172,122,00047%6.050.12%6.07-0.74%6.24-0.73%6.36-0.70%-0.79%
2019-01-296.086.135.926.07-1.14%0.51%-5.25%35,575,900214,855,00051%6.04-0.87%6.11-2.85%6.28-0.99%6.41-1.49%-0.74%
2019-01-286.166.205.986.140.82%0.79%-5.58%59,401,000361,892,00072%6.09-1.02%6.29-1.36%6.35-1.09%6.50-0.91%-0.57%
2019-01-256.336.356.096.09-5.43%-1.06%-7.21%83,734,900515,390,00099%6.16-5.84%6.38-2.10%6.42-1.35%6.56-1.19%-0.47%
2019-01-246.456.656.436.44-1.08%-1.48%-3.04%93,313,000609,958,000110%6.540.94%6.510.35%6.500.09%6.64-1.44%-0.33%
2019-01-236.466.536.426.510.46%0.53%-3.40%36,122,600233,940,00038%6.48-0.35%6.49-0.03%6.50-0.26%6.74-1.82%-0.06%
2019-01-226.476.576.406.480.31%-0.29%-5.59%56,334,500366,143,00048%6.500.11%6.49-0.12%6.52-1.59%6.86-1.56%0.44%
2019-01-216.486.566.426.46-0.92%-0.49%-7.36%49,673,700322,483,00035%6.490.08%6.50-0.35%6.62-0.62%6.97-0.29%1.78%
2019-01-186.516.546.416.520.46%0.51%-6.76%68,033,900441,361,00048%6.49-0.57%6.52-2.16%6.66-0.91%6.990.60%2.05%
2019-01-176.566.596.476.49-0.46%-0.52%-6.63%61,415,200400,691,00043%6.52-0.32%6.67-0.77%6.72-1.75%6.950.90%2.47%
2019-01-166.706.726.456.52-4.54%-0.38%-5.36%113,261,200741,304,00078%6.55-4.05%6.72-1.37%6.84-2.66%6.89-0.23%2.98%
2019-01-156.726.946.706.830.74%0.13%-1.09%147,536,0001,006,393,000115%6.820.63%6.81-1.84%7.03-1.71%6.910.23%3.02%
2019-01-146.856.856.696.78-0.29%0.03%-1.58%83,299,100564,640,00072%6.78-0.73%6.94-2.64%7.15-0.47%6.890.12%3.01%
2019-01-116.936.976.686.80-1.59%-0.41%-1.18%119,258,500814,254,000111%6.83-3.86%7.13-1.74%7.191.21%6.880.20%2.94%
2019-01-107.257.306.856.91-6.62%-2.70%0.63%168,430,9001,196,274,000182%7.10-2.87%7.26-0.51%7.102.45%6.871.21%2.87%
2019-01-097.207.557.147.400.41%1.20%9.06%222,056,3001,623,695,000299%7.310.15%7.294.40%6.932.94%6.793.26%2.65%
2019-01-087.407.507.087.374.54%0.95%12.16%279,075,6002,037,593,000532%7.303.56%6.9914.12%6.7311.76%6.5711.79%2.29%
2019-01-077.057.057.057.050.00%0.00%19.94%28,414,400200,321,000109%7.0514.26%6.122.79%6.022.62%5.882.37%1.05%