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:
东北证券( 000686.SZ 深证)
板块 :证券   
所属成分指数: 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
2021-09-179.039.229.039.131.33%0.24%-0.62%22,803,200207,699,00056%9.110.23%9.10-0.04%9.15-0.85%9.190.07%0.52%
2021-09-169.109.198.989.01-0.99%-0.85%-1.86%24,479,200222,437,00052%9.09-0.17%9.10-0.76%9.230.05%9.180.30%0.69%
2021-09-158.989.218.989.101.11%-0.02%-0.59%28,123,700255,974,00058%9.10-0.15%9.17-1.10%9.22-0.07%9.150.44%0.69%
2021-09-149.319.318.999.00-2.70%-1.27%-1.25%37,072,400337,940,00075%9.12-1.83%9.280.02%9.230.10%9.110.34%0.71%
2021-09-139.299.409.219.25-1.07%-0.39%1.84%36,787,400341,592,00078%9.29-0.73%9.270.34%9.220.11%9.080.50%0.71%
2021-09-109.139.549.109.352.52%-0.04%3.45%70,713,000661,437,000158%9.352.79%9.241.32%9.210.68%9.040.84%0.68%
2021-09-099.029.228.979.120.11%0.22%1.75%35,952,500327,182,00089%9.10-0.81%9.12-0.48%9.150.52%8.960.45%0.62%
2021-09-089.089.339.079.11-0.65%-0.70%2.10%40,435,800370,941,000103%9.170.89%9.170.16%9.100.88%8.920.53%0.61%
2021-09-079.189.229.009.170.11%0.85%3.31%46,373,200421,654,000124%9.09-1.37%9.150.72%9.020.73%8.880.68%0.60%
2021-09-068.969.418.959.162.92%-0.64%3.90%58,851,700542,534,000163%9.220.92%9.091.74%8.961.42%8.821.08%0.61%
2021-09-039.109.408.888.901.60%-2.57%2.04%86,166,800787,165,000259%9.144.57%8.933.18%8.832.59%8.721.74%0.56%
2021-09-028.688.808.648.760.69%0.27%2.18%34,752,300303,612,000120%8.740.48%8.660.98%8.610.44%8.570.34%0.45%
2021-09-018.508.888.468.701.87%0.07%1.83%45,660,800396,964,000155%8.692.82%8.571.25%8.570.65%8.540.59%0.52%
2021-08-318.368.558.358.541.67%0.99%0.54%22,653,500191,565,00073%8.460.36%8.47-0.68%8.52-0.37%8.490.32%0.62%
2021-08-308.548.558.348.40-1.29%-0.31%-0.79%20,094,100169,308,00063%8.43-1.21%8.52-0.44%8.55-0.13%8.470.24%0.64%
2021-08-278.538.618.478.51-0.35%-0.22%0.75%16,368,000139,605,00053%8.53-0.69%8.56-0.18%8.560.20%8.450.23%0.66%
2021-08-268.528.738.468.54-0.12%-0.56%1.33%29,198,200250,762,00098%8.590.43%8.580.28%8.540.22%8.430.41%0.65%
2021-08-258.608.638.518.55-1.50%-0.01%1.86%21,327,200182,370,00076%8.55-0.36%8.550.33%8.520.47%8.390.37%0.60%
2021-08-248.518.708.408.681.88%1.14%3.79%42,271,400362,763,000156%8.580.80%8.530.40%8.480.84%8.360.76%0.54%
2021-08-238.608.638.428.520.35%0.07%2.65%29,732,300253,133,000122%8.510.62%8.490.59%8.410.63%8.300.62%0.44%
2021-08-208.378.548.358.490.83%0.33%2.92%31,985,600270,650,000140%8.46-0.41%8.440.81%8.360.55%8.250.63%0.32%
2021-08-198.548.648.398.42-1.52%-0.91%2.72%39,198,100333,073,000192%8.501.28%8.371.23%8.311.11%8.201.04%0.16%
2021-08-188.018.628.008.556.61%1.91%5.39%55,768,600467,874,000317%8.392.81%8.272.15%8.221.97%8.111.63%0.02%
2021-08-178.068.298.018.02-0.62%-1.73%0.46%27,170,400221,742,000203%8.161.13%8.101.01%8.060.90%7.980.52%-0.16%
2021-08-168.008.157.998.071.13%0.00%1.61%17,952,300144,874,000143%8.071.43%8.020.48%7.990.55%7.940.41%-0.24%
2021-08-137.958.017.917.980.13%0.30%0.88%8,846,60070,382,00067%7.96-0.26%7.980.21%7.950.34%7.910.13%-0.33%
2021-08-127.948.017.927.970.38%-0.09%0.89%11,156,60088,993,00078%7.98-0.20%7.960.33%7.920.27%7.90-0.14%-0.39%
2021-08-118.008.057.927.94-0.63%-0.66%0.37%13,645,400109,073,00094%7.990.95%7.940.78%7.900.29%7.91-0.14%-0.39%
2021-08-107.878.007.837.991.14%0.91%0.86%14,137,800111,937,00095%7.920.27%7.870.31%7.88-0.20%7.92-0.29%-0.38%
2021-08-097.777.957.737.900.00%0.04%-0.57%13,831,600109,223,00092%7.901.63%7.850.06%7.890.17%7.95-0.63%-0.36%