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:
浙江东方( 600120.SH 上证)
板块 :批发和贸易   
所属成分指数: 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
2021-12-084.404.424.344.390.00%0.32%-0.52%12,931,50056,588,00089%4.38-0.52%4.41-0.18%4.41-0.32%4.410.00%0.38%
2021-12-074.464.474.344.39-0.45%-0.20%-0.52%15,814,60069,566,000105%4.40-1.24%4.42-0.18%4.43-0.02%4.410.14%0.49%
2021-12-064.484.504.404.41-0.45%-0.99%0.07%15,455,20068,836,000104%4.451.11%4.430.00%4.430.27%4.410.30%0.55%
2021-12-034.414.454.364.430.45%0.57%0.82%14,451,90063,663,00096%4.41-0.36%4.430.05%4.420.05%4.390.18%0.59%
2021-12-024.444.464.394.41-1.12%-0.25%0.55%14,561,90064,382,00098%4.42-0.67%4.430.18%4.41-0.02%4.390.30%0.64%
2021-12-014.394.494.394.461.36%0.20%1.99%16,137,70071,830,000105%4.451.21%4.420.50%4.410.32%4.370.51%0.70%
2021-11-304.404.434.364.40-0.23%0.05%1.13%13,669,80060,121,00086%4.400.05%4.40-0.20%4.400.30%4.350.35%0.73%
2021-11-294.364.424.344.410.46%0.32%1.71%13,797,70060,651,00079%4.400.16%4.400.07%4.390.32%4.340.46%0.82%
2021-11-264.434.434.364.39-0.90%0.02%1.71%12,637,30055,471,00070%4.39-0.81%4.400.39%4.370.23%4.320.54%0.83%
2021-11-254.444.454.394.430.45%0.11%3.19%13,896,80061,491,00077%4.430.75%4.380.64%4.360.53%4.291.04%0.80%
2021-11-244.324.444.324.411.61%0.41%3.79%19,361,30085,040,000101%4.391.29%4.360.58%4.340.67%4.251.07%0.72%
2021-11-234.314.354.304.340.46%0.09%3.24%15,474,40067,101,00081%4.340.14%4.330.23%4.310.33%4.200.72%0.54%
2021-11-224.324.364.294.32-0.23%-0.23%3.50%16,258,50070,403,00087%4.330.09%4.320.54%4.300.54%4.170.72%0.37%
2021-11-194.314.354.294.330.70%0.09%4.49%13,730,70059,399,00076%4.330.37%4.300.33%4.270.78%4.140.68%0.19%
2021-11-184.234.344.234.301.18%-0.23%4.47%20,898,90090,081,000118%4.311.03%4.280.75%4.241.48%4.120.88%0.05%
2021-11-174.284.334.244.25-1.16%-0.38%4.17%20,774,50088,626,000124%4.27-0.28%4.251.00%4.181.48%4.080.82%-0.14%
2021-11-164.144.364.134.302.63%0.51%6.25%29,201,900124,936,000186%4.281.95%4.212.61%4.121.98%4.051.28%-0.28%
2021-11-154.164.264.144.190.96%-0.14%4.85%18,897,20079,288,000130%4.202.22%4.102.17%4.041.36%4.000.55%-0.49%
2021-11-124.104.154.054.151.47%1.10%4.43%16,240,00066,659,000116%4.111.68%4.021.26%3.980.96%3.970.25%-0.58%
2021-11-113.914.103.904.094.07%1.31%3.18%26,979,700108,925,000201%4.043.73%3.971.67%3.951.10%3.960.20%-0.64%
2021-11-103.903.953.853.930.51%0.98%-0.66%16,407,10063,854,000133%3.89-0.56%3.900.00%3.90-0.28%3.96-0.75%-0.73%
2021-11-093.933.953.893.910.26%-0.10%-1.91%13,114,50051,326,000105%3.910.41%3.90-0.10%3.91-0.46%3.99-0.90%-0.73%
2021-11-083.913.923.863.900.26%0.05%-3.03%10,767,30041,975,00084%3.900.21%3.91-0.36%3.93-0.71%4.02-1.11%-0.70%
2021-11-053.923.933.863.89-0.77%0.00%-4.35%11,185,20043,509,00082%3.89-0.94%3.92-0.89%3.96-0.73%4.07-0.76%-0.63%
2021-11-043.933.953.913.92-0.25%-0.18%-4.34%11,176,50043,892,00084%3.93-0.33%3.95-0.90%3.99-0.60%4.10-1.01%-0.59%
2021-11-033.943.973.913.93-0.51%-0.25%-5.07%11,164,50043,990,00079%3.94-1.08%3.99-0.85%4.01-0.89%4.14-0.58%-0.47%
2021-11-024.064.073.923.95-2.71%-0.83%-5.14%15,738,50062,685,000116%3.98-1.73%4.02-0.72%4.05-1.44%4.16-0.76%-0.41%
2021-11-014.054.084.034.06-0.25%0.17%-3.24%10,630,30043,081,00083%4.05-0.15%4.05-0.56%4.11-1.23%4.20-0.43%-0.35%
2021-10-294.044.084.024.070.99%0.27%-3.42%9,435,20038,296,00073%4.060.22%4.08-1.36%4.16-0.72%4.21-0.36%-0.31%
2021-10-284.074.094.024.030.00%-0.49%-4.71%11,687,80047,335,00089%4.05-1.27%4.13-1.71%4.19-1.20%4.23-0.63%-0.32%