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:
东方财富( 300059.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300中证500
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
2021-11-2634.8035.0234.4334.73-0.49%0.10%-1.69%88,317,0003,064,143,00074%34.70-0.81%35.08-1.28%35.47-0.12%35.33-0.17%0.51%
2021-11-2535.4035.4834.7734.90-1.11%-0.22%-1.37%89,567,3003,132,882,00072%34.98-1.41%35.53-0.60%35.520.08%35.390.18%0.61%
2021-11-2435.6335.9335.1735.29-1.12%-0.53%-0.09%107,664,7003,819,715,00074%35.48-1.29%35.750.32%35.490.10%35.320.44%0.75%
2021-11-2335.8436.3735.6135.69-0.47%-0.70%1.49%136,305,4004,899,216,00095%35.940.51%35.630.85%35.450.53%35.170.59%0.72%
2021-11-2235.3036.1035.1535.861.82%0.28%2.58%167,894,3006,003,996,000120%35.761.62%35.330.73%35.270.26%34.960.82%0.63%
2021-11-1934.5935.6834.4935.221.53%0.09%1.58%142,830,5005,026,253,000102%35.191.34%35.080.13%35.18-0.19%34.670.56%0.54%
2021-11-1835.1035.2334.4434.69-1.31%-0.10%0.61%83,949,1002,915,079,00061%34.72-1.44%35.03-0.69%35.240.15%34.480.41%0.47%
2021-11-1735.2235.5534.9235.151.03%-0.23%2.36%89,084,4003,138,609,00065%35.230.39%35.28-0.20%35.190.68%34.340.60%0.41%
2021-11-1635.3735.6234.6834.79-1.53%-0.87%1.92%131,884,8004,628,724,00095%35.10-1.15%35.350.41%34.950.66%34.130.99%0.32%
2021-11-1535.4335.9635.1935.33-0.28%-0.49%4.53%124,053,1004,404,463,00089%35.510.18%35.211.16%34.721.14%33.800.67%0.17%
2021-11-1235.2135.9035.1735.430.23%-0.03%5.52%154,694,7005,482,683,000114%35.441.34%34.801.38%34.331.23%33.580.85%0.07%
2021-11-1133.7035.5533.6935.355.15%1.08%6.18%317,994,60011,121,096,000237%34.974.69%34.333.04%33.922.38%33.291.58%-0.04%
2021-11-1033.2933.7133.1033.620.39%0.64%2.59%109,727,2003,665,705,00091%33.410.22%33.320.56%33.130.56%32.770.07%-0.22%
2021-11-0933.3533.5733.0433.490.51%0.47%2.26%103,231,7003,441,033,00080%33.330.26%33.130.46%32.940.95%32.75-0.24%-0.23%
2021-11-0832.7833.7432.7433.321.80%0.22%1.50%157,491,7005,236,058,000119%33.251.59%32.980.97%32.630.45%32.83-0.12%-0.17%
2021-11-0532.4132.9932.3432.730.49%0.01%-0.42%96,914,3003,171,855,00072%32.73-0.28%32.660.94%32.49-0.05%32.87-0.15%-0.18%
2021-11-0432.7533.1832.4832.570.37%-0.76%-1.05%107,033,8003,512,859,00080%32.821.12%32.360.09%32.500.13%32.92-0.16%-0.21%
2021-11-0332.2032.7332.0732.451.41%-0.02%-1.57%111,760,8003,627,410,00081%32.461.43%32.33-0.31%32.46-0.41%32.97-0.30%-0.22%
2021-11-0232.5532.6931.3532.00-1.87%0.00%-3.23%167,341,8005,354,928,000119%32.00-2.22%32.43-0.73%32.60-1.26%33.07-0.56%-0.19%
2021-11-0132.6133.0032.5032.61-0.88%-0.36%-1.94%103,283,5003,380,313,00077%32.73-0.04%32.67-0.35%33.01-0.47%33.25-0.27%-0.16%
2021-10-2932.2033.1032.1232.901.86%0.49%-1.33%132,186,4004,327,866,00094%32.740.57%32.78-1.11%33.17-0.33%33.35-0.23%-0.15%
2021-10-2832.7133.0332.1632.30-1.82%-0.79%-3.36%139,121,5004,529,297,00097%32.56-1.31%33.15-0.93%33.28-0.50%33.42-0.22%-0.15%
2021-10-2733.8033.9032.6032.90-2.98%-0.27%-1.78%183,164,7006,042,437,000135%32.99-3.00%33.46-0.62%33.45-0.51%33.50-0.08%-0.16%
2021-10-2633.7834.2533.7033.91-0.09%-0.29%1.16%132,337,0004,500,465,000106%34.011.35%33.670.61%33.620.28%33.520.43%-0.18%
2021-10-2533.2634.1032.9633.942.11%1.15%1.68%159,907,2005,365,641,000117%33.560.46%33.47-0.07%33.52-0.11%33.38-0.29%-0.28%
2021-10-2233.6733.7533.2133.24-0.98%-0.48%-0.70%96,659,0003,228,461,00072%33.40-0.03%33.49-0.14%33.56-0.05%33.47-0.41%-0.24%
2021-10-2133.4833.8032.9133.570.33%0.48%-0.13%126,139,4004,214,340,00090%33.41-0.74%33.54-0.31%33.570.07%33.61-0.24%-0.22%
2021-10-2033.6034.0533.3333.460.09%-0.59%-0.69%110,671,7003,725,091,00078%33.660.31%33.640.12%33.550.36%33.690.00%-0.26%
2021-10-1933.6034.1033.2333.43-0.54%-0.38%-0.78%135,396,8004,543,413,00093%33.56-0.43%33.600.25%33.430.52%33.69-0.24%-0.34%
2021-10-1834.0034.2633.2533.610.00%-0.27%-0.49%159,133,3005,363,008,000104%33.700.50%33.520.79%33.26-0.43%33.78-0.17%-0.37%