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:
东方创业( 600278.SH 上证)
板块 :批发和贸易   
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
2021-12-087.757.787.707.750.00%0.12%0.92%1,556,10012,045,00072%7.740.12%7.770.26%7.730.22%7.680.12%0.11%
2021-12-077.747.807.697.750.39%0.23%1.04%2,001,40015,474,00091%7.73-0.81%7.750.25%7.710.23%7.670.12%0.12%
2021-12-067.747.887.707.72-0.26%-0.96%0.77%3,897,90030,386,000177%7.801.23%7.730.82%7.700.83%7.660.39%0.12%
2021-12-037.647.747.637.741.31%0.52%1.43%3,433,60026,438,000172%7.700.59%7.670.59%7.630.38%7.630.25%0.08%
2021-12-027.617.707.597.640.39%-0.20%0.37%2,311,20017,693,000128%7.660.67%7.620.59%7.600.07%7.610.11%0.05%
2021-12-017.597.627.567.610.53%0.08%0.08%1,622,10012,334,00095%7.600.28%7.58-0.04%7.60-0.09%7.600.01%0.03%
2021-11-307.627.647.547.570.66%-0.17%-0.43%1,508,90011,442,00090%7.580.52%7.58-0.29%7.61-0.14%7.60-0.07%0.02%
2021-11-297.587.587.527.52-1.31%-0.32%-1.16%1,840,50013,884,000108%7.54-0.95%7.60-0.42%7.62-0.17%7.61-0.05%0.02%
2021-11-267.637.657.607.62-0.13%0.05%0.11%1,413,30010,764,00084%7.62-0.35%7.63-0.07%7.630.11%7.610.07%0.00%
2021-11-257.657.687.617.63-0.26%-0.17%0.30%1,955,20014,943,000117%7.640.16%7.640.12%7.620.15%7.610.11%0.00%
2021-11-247.687.737.607.65-0.39%0.25%0.67%2,064,10015,752,000125%7.63-0.08%7.630.26%7.610.12%7.600.22%0.02%
2021-11-237.627.697.547.680.79%0.56%1.29%2,238,30017,094,000135%7.640.34%7.610.29%7.600.05%7.580.12%0.01%
2021-11-227.597.647.547.620.40%0.12%0.62%1,695,70012,906,000110%7.610.66%7.590.15%7.600.08%7.570.07%-0.01%
2021-11-197.547.597.527.590.53%0.38%0.29%1,450,00010,963,00094%7.56-0.29%7.58-0.39%7.590.00%7.57-0.11%-0.02%
2021-11-187.617.647.537.55-0.79%-0.44%-0.34%1,220,3009,253,00078%7.58-0.05%7.610.03%7.590.05%7.58-0.08%-0.01%
2021-11-177.607.617.567.610.13%0.30%0.37%1,167,6008,858,00072%7.59-0.60%7.600.13%7.590.28%7.58-0.04%-0.01%
2021-11-167.637.687.587.60-0.52%-0.43%0.20%1,706,00013,022,000103%7.630.63%7.590.29%7.570.19%7.59-0.09%-0.03%
2021-11-157.587.657.527.641.19%0.73%0.63%1,857,40014,089,000109%7.590.40%7.570.45%7.550.08%7.59-0.22%-0.02%
2021-11-127.607.627.527.55-0.66%-0.07%-0.78%1,368,60010,340,00077%7.56-0.20%7.54-0.01%7.55-0.23%7.610.03%0.00%
2021-11-117.567.617.517.600.66%0.40%-0.09%1,801,70013,638,00099%7.570.95%7.540.05%7.56-0.19%7.610.30%-0.02%
2021-11-107.537.577.447.55-0.40%0.68%-0.45%2,126,30015,945,000110%7.50-0.89%7.53-0.76%7.58-0.39%7.580.08%-0.11%
2021-11-097.597.607.547.58-0.26%0.19%0.03%968,2007,325,00047%7.570.04%7.59-0.28%7.61-0.29%7.580.00%-0.18%
2021-11-087.607.607.527.600.13%0.49%0.29%1,582,90011,971,00072%7.56-0.90%7.61-0.20%7.63-0.39%7.58-0.05%-0.23%
2021-11-057.677.707.587.59-1.04%-0.55%0.11%1,752,50013,375,00083%7.63-0.11%7.63-0.25%7.660.20%7.58-0.04%-0.26%
2021-11-047.607.677.607.670.52%0.39%1.12%1,700,20012,989,00082%7.640.37%7.65-0.31%7.640.74%7.59-0.11%-0.28%
2021-11-037.677.717.587.63-0.52%0.24%0.49%1,701,30012,951,00081%7.61-0.90%7.670.24%7.590.37%7.59-0.16%-0.28%
2021-11-027.687.757.597.67-0.13%-0.14%0.85%2,082,00015,991,000100%7.68-0.29%7.651.30%7.560.23%7.61-0.05%-0.24%
2021-11-017.637.787.607.681.19%-0.30%0.93%2,557,30019,699,000128%7.702.03%7.560.98%7.540.36%7.610.04%-0.24%
2021-10-297.497.597.477.591.47%0.53%-0.21%1,811,40013,676,00094%7.551.78%7.48-0.16%7.52-0.21%7.61-0.22%-0.26%
2021-10-287.477.537.287.480.00%0.84%-1.88%2,679,70019,879,000138%7.42-1.04%7.49-0.68%7.53-0.87%7.62-0.55%-0.28%