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:
东富龙( 300171.SZ 深证)
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
2022-11-3025.7826.0324.0724.35-5.55%-1.60%-6.79%16,187,300400,556,000149%24.75-5.05%25.35-1.45%25.33-0.86%26.13-1.31%-0.83%
2022-11-2926.0826.4225.7125.78-1.19%-1.08%-2.61%10,511,600273,940,000104%26.061.45%25.721.19%25.55-0.79%26.47-0.60%-0.76%
2022-11-2825.3326.1825.1526.091.12%1.56%-2.03%6,881,300176,773,00066%25.691.61%25.420.47%25.76-1.20%26.63-0.78%-0.71%
2022-11-2525.4025.8124.5825.801.22%2.04%-3.88%7,490,500189,382,00062%25.280.01%25.30-2.28%26.07-2.22%26.84-0.59%-0.64%
2022-11-2425.1525.4925.0025.491.31%0.83%-5.59%5,580,600141,081,00041%25.28-0.18%25.89-1.87%26.66-0.49%27.00-1.38%-0.58%
2022-11-2326.1026.4724.8925.16-4.62%-0.66%-8.10%12,469,400315,814,00077%25.33-5.75%26.39-3.52%26.79-1.45%27.38-1.41%-0.39%
2022-11-2227.4627.9526.1726.38-4.07%-1.83%-5.01%10,711,200287,830,00070%26.87-1.54%27.350.10%27.18-0.39%27.77-1.26%-0.16%
2022-11-2127.2627.8826.7027.50-0.25%0.76%-2.22%8,868,400242,044,00055%27.29-1.51%27.320.28%27.29-0.23%28.13-0.51%0.11%
2022-11-1826.7528.1526.7027.573.03%-0.51%-2.47%15,526,600430,280,00093%27.714.11%27.250.58%27.350.39%28.27-0.16%0.21%
2022-11-1726.4427.0626.2126.760.00%0.54%-5.49%8,178,800217,697,00048%26.62-1.72%27.09-0.99%27.25-1.76%28.31-0.26%0.23%
2022-11-1627.7327.8826.5826.76-3.64%-1.19%-5.73%12,394,300335,678,00071%27.08-1.20%27.36-0.07%27.73-1.40%28.39-0.60%0.26%
2022-11-1527.7127.9026.7127.77-0.47%1.31%-2.76%12,389,200339,603,00067%27.41-0.36%27.38-1.90%28.13-1.70%28.56-0.13%0.39%
2022-11-1426.5628.3925.8527.906.37%1.42%-2.43%19,730,800542,765,000105%27.510.96%27.91-2.01%28.61-1.11%28.59-0.09%0.39%
2022-11-1128.0028.2726.0926.23-3.07%-3.73%-8.35%20,957,400571,026,000112%27.25-5.13%28.48-3.42%28.93-1.03%28.620.04%0.43%
2022-11-1030.0030.9926.8227.06-10.90%-5.78%-5.41%27,080,000777,766,000157%28.72-4.87%29.49-1.13%29.230.06%28.610.50%0.45%
2022-11-0930.2530.5729.8030.37-0.49%0.59%6.69%11,397,300344,111,00076%30.190.05%29.831.81%29.220.65%28.470.82%0.48%
2022-11-0829.3030.9928.9430.523.39%1.14%8.09%18,847,900568,768,000121%30.183.53%29.302.69%29.031.61%28.241.46%0.53%
2022-11-0728.5229.8828.2529.524.13%1.27%6.08%15,713,000458,014,000100%29.153.63%28.53-0.06%28.571.07%27.830.48%0.48%
2022-11-0427.9828.5227.7828.350.60%0.79%2.36%12,156,100341,928,00075%28.13-0.28%28.550.17%28.270.97%27.700.07%0.49%
2022-11-0328.1029.1327.6028.18-1.43%-0.09%1.82%14,748,900416,003,00089%28.21-2.78%28.500.66%28.000.60%27.680.03%0.54%
2022-11-0228.0830.0928.0028.590.35%-1.45%3.32%21,967,300637,297,000129%29.013.28%28.322.98%27.831.44%27.670.71%0.66%
2022-11-0128.5028.9027.6028.490.60%1.42%3.70%16,734,800470,095,00097%28.091.45%27.501.13%27.431.26%27.47-0.11%0.70%
2022-10-3126.6028.3526.5028.324.73%2.28%2.97%18,379,700508,907,00098%27.693.99%27.190.31%27.090.02%27.500.26%0.96%
2022-10-2825.7627.1025.6827.04-1.57%1.55%-1.43%15,419,900410,563,00077%26.63-1.95%27.110.34%27.09-0.89%27.430.29%1.09%
2022-10-2727.4527.6526.5127.470.11%1.16%0.43%13,494,400366,435,00066%27.16-1.13%27.01-0.72%27.33-0.68%27.350.83%1.22%
2022-10-2626.5028.1826.4027.444.73%-0.09%1.16%18,668,900512,757,00091%27.474.20%27.21-0.43%27.520.04%27.131.25%1.19%
2022-10-2526.9027.5525.8026.20-4.17%-0.61%-2.21%15,805,500416,634,00077%26.36-5.07%27.33-1.90%27.51-1.11%26.790.98%1.03%
2022-10-2428.3828.6626.9727.34-3.22%-1.54%3.04%15,568,000432,289,00079%27.77-0.17%27.860.42%27.820.54%26.530.58%0.93%
2022-10-2127.3828.3827.0128.252.58%1.56%7.09%17,314,000481,611,00089%27.82-0.47%27.74-0.32%27.671.11%26.380.56%1.01%
2022-10-2027.0029.0026.8527.540.00%-1.46%4.99%23,917,400668,438,000124%27.951.91%27.831.04%27.372.06%26.231.25%1.17%