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
2021-01-158.919.118.788.91-0.22%-0.47%-13.41%74,987,400671,315,00028%8.95-0.41%9.12-2.37%9.38-0.81%10.29-0.42%1.19%
2021-01-149.039.148.868.93-2.30%-0.66%-13.58%91,628,900823,677,00034%8.99-2.92%9.34-1.76%9.46-1.42%10.330.19%1.61%
2021-01-139.589.589.069.14-5.87%-1.29%-11.37%167,886,6001,554,382,00063%9.26-3.14%9.50-1.10%9.59-1.87%10.31-0.54%1.93%
2021-01-129.309.849.279.712.75%1.58%-6.36%201,762,3001,928,720,00083%9.56-1.32%9.61-1.16%9.77-5.12%10.37-0.56%1.99%
2021-01-119.7310.039.449.45-0.74%-2.45%-9.37%164,676,9001,595,273,00074%9.691.03%9.72-1.52%10.30-3.73%10.43-0.34%2.04%
2021-01-089.799.829.409.52-2.86%-0.71%-9.00%120,748,9001,157,692,00057%9.59-2.61%9.87-5.97%10.70-0.53%10.46-0.34%2.04%
2021-01-079.9210.109.589.80-1.61%-0.46%-6.65%182,586,2001,797,650,00094%9.85-1.71%10.50-3.94%10.760.46%10.50-0.32%2.03%
2021-01-0610.1510.529.759.96-4.05%-0.56%-5.43%275,599,9002,760,314,000157%10.02-9.18%10.93-1.50%10.71-0.93%10.53-0.55%2.00%
2021-01-0511.0011.9510.2010.38-7.40%-5.88%-1.98%479,468,2005,287,715,000352%11.03-2.75%11.103.17%10.811.84%10.592.50%2.02%
2021-01-0411.4111.4111.0811.218.10%-1.15%8.50%501,045,0005,682,086,000574%11.3410.27%10.7612.32%10.6112.67%10.3312.26%1.72%
2020-12-3110.2710.3710.0510.379.97%0.84%12.67%109,959,3001,130,875,000257%10.2810.86%9.585.24%9.424.83%9.203.84%0.42%
2020-12-308.909.438.789.4310.04%1.65%6.39%162,899,0001,511,246,000429%9.288.20%9.106.40%8.995.62%8.863.33%-0.07%
2020-12-298.588.698.508.570.59%-0.05%-0.09%29,099,900249,488,000113%8.570.34%8.550.59%8.51-0.01%8.580.06%-0.49%
2020-12-288.508.648.458.52-0.70%-0.29%-0.62%24,688,000210,953,00097%8.550.11%8.500.34%8.51-0.35%8.57-0.05%-0.55%
2020-12-258.308.648.288.583.25%0.52%0.03%28,866,800246,406,000110%8.541.64%8.47-0.18%8.54-0.37%8.58-0.37%-0.61%
2020-12-248.488.568.308.31-2.00%-1.05%-3.47%19,671,200165,200,00070%8.40-0.75%8.49-0.99%8.57-0.56%8.61-0.41%-0.60%
2020-12-238.438.558.378.481.44%0.22%-1.90%30,575,100258,687,000105%8.46-1.31%8.57-1.07%8.62-0.40%8.64-0.58%-0.57%
2020-12-228.758.788.368.36-4.46%-2.48%-3.84%30,806,300264,090,000104%8.57-1.97%8.67-0.48%8.650.08%8.69-0.44%-0.54%
2020-12-218.658.848.658.750.57%0.06%0.21%20,166,900176,365,00070%8.750.17%8.710.52%8.650.37%8.73-0.49%-0.50%
2020-12-188.728.858.658.70-0.46%-0.34%-0.85%20,237,300176,681,00065%8.730.73%8.660.74%8.62-0.28%8.78-0.70%-0.48%
2020-12-178.568.788.508.741.63%0.84%-1.10%29,494,300255,638,00087%8.670.84%8.600.37%8.64-0.31%8.84-1.11%-0.40%
2020-12-168.558.678.498.600.82%0.06%-3.76%22,420,500192,708,00059%8.600.87%8.57-0.86%8.67-0.65%8.94-0.82%-0.24%
2020-12-158.488.608.468.530.00%0.11%-5.33%24,492,400208,697,00057%8.52-0.70%8.64-0.84%8.72-0.77%9.01-0.50%-0.12%
2020-12-148.718.768.438.53-2.63%-0.59%-5.80%33,924,300291,097,00071%8.58-2.14%8.71-1.11%8.79-1.16%9.06-0.70%-0.06%
2020-12-118.788.918.628.76-0.68%-0.10%-3.94%38,932,600341,414,00075%8.77-0.19%8.81-0.70%8.89-1.17%9.12-0.24%0.07%
2020-12-108.658.888.618.821.73%0.39%-3.51%33,649,500295,629,00067%8.79-1.08%8.87-1.14%9.00-1.49%9.14-0.16%0.10%
2020-12-098.949.048.678.67-3.24%-2.39%-5.31%36,759,200326,511,00075%8.88-1.07%8.98-1.38%9.14-0.85%9.16-0.20%0.13%
2020-12-088.909.108.898.960.34%-0.20%-2.33%25,375,600227,817,00052%8.98-0.88%9.10-1.34%9.21-0.02%9.17-0.12%0.15%
2020-12-079.149.208.938.93-2.93%-1.41%-2.78%41,439,800375,355,00085%9.06-1.66%9.23-0.65%9.22-0.30%9.19-0.22%0.13%
2020-12-049.359.409.089.200.00%-0.12%-0.05%45,298,700417,238,00088%9.21-1.54%9.290.39%9.240.17%9.210.12%0.07%