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:
东软集团( 600718.SH 上证)
板块 :计算机软件   上证180   火炬计划   高校科技   
所属成分指数: 上证180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
2021-12-0311.2311.2510.9010.91-2.42%-1.38%-0.65%30,295,800335,156,000128%11.06-0.91%11.270.21%11.150.47%10.980.34%0.56%
2021-12-0211.2811.4010.9511.18-0.27%0.14%2.16%38,033,500424,615,000179%11.16-2.14%11.250.74%11.100.65%10.940.72%0.60%
2021-12-0111.5511.8011.0311.210.36%-1.74%3.17%73,680,600840,577,000409%11.413.90%11.164.80%11.024.19%10.873.30%0.57%
2021-11-3010.2111.1710.1911.1710.05%1.73%6.19%33,907,900372,296,000269%10.988.04%10.654.13%10.582.79%10.521.17%0.29%
2021-11-2910.1610.3510.0610.15-1.17%-0.13%-2.38%11,945,800121,403,000103%10.16-0.52%10.23-0.58%10.29-0.51%10.40-0.80%0.27%
2021-11-2610.2810.4010.0610.270.00%0.53%-2.01%12,207,800124,715,00098%10.22-1.06%10.29-0.88%10.35-0.42%10.48-0.56%0.49%
2021-11-2510.4110.4410.2310.27-0.77%-0.53%-2.56%9,751,700100,690,00069%10.33-0.36%10.38-0.31%10.39-0.11%10.540.11%0.76%
2021-11-2410.3910.4710.3010.35-0.38%-0.12%-1.69%7,432,50077,012,00051%10.36-0.75%10.41-0.07%10.40-0.35%10.530.34%0.84%
2021-11-2310.4110.5910.2810.39-0.10%-0.48%-0.97%11,242,200117,368,00075%10.440.20%10.420.22%10.44-0.48%10.490.43%0.91%
2021-11-2210.4010.5210.3310.40-0.48%-0.18%-0.45%8,538,20088,962,00055%10.420.26%10.40-0.42%10.49-0.82%10.450.49%0.96%
2021-11-1910.3310.4710.2410.451.26%0.56%0.52%9,363,30097,308,00059%10.390.10%10.44-0.78%10.57-0.41%10.400.82%0.96%
2021-11-1810.4810.5810.2810.32-1.62%-0.60%0.08%11,017,100114,381,00065%10.38-1.20%10.52-1.20%10.620.25%10.310.38%0.95%
2021-11-1710.6110.6710.4110.49-1.32%-0.17%2.11%15,959,000167,694,00099%10.51-1.23%10.65-0.34%10.590.63%10.270.55%0.90%
2021-11-1610.6610.7910.5410.63-0.75%-0.08%4.04%15,227,200162,001,000103%10.64-1.25%10.690.79%10.531.01%10.220.90%0.83%
2021-11-1510.8211.0510.6410.71-0.74%-0.59%5.77%19,469,700209,772,000141%10.771.16%10.601.83%10.421.69%10.131.45%0.73%
2021-11-1210.2610.9210.2110.795.17%1.31%8.11%28,810,700306,869,000224%10.653.81%10.412.90%10.252.91%9.982.10%0.57%
2021-11-1110.1410.3110.1110.261.28%0.00%4.95%13,855,700142,154,000124%10.261.61%10.121.44%9.961.10%9.780.95%0.35%
2021-11-1010.0710.1910.0010.130.60%0.33%4.61%15,114,500152,618,000144%10.100.81%9.981.49%9.851.05%9.681.01%0.22%
2021-11-099.7910.159.7710.072.76%0.54%5.04%15,746,500157,714,000160%10.022.47%9.831.42%9.751.40%9.590.91%0.05%
2021-11-089.789.919.659.80-0.20%0.26%3.15%12,408,600121,300,000138%9.780.58%9.690.85%9.610.85%9.500.49%-0.06%
2021-11-059.429.959.389.824.14%1.04%3.86%20,731,500201,490,000246%9.722.95%9.612.16%9.531.28%9.460.75%-0.14%
2021-11-049.439.519.399.43-0.84%-0.12%0.48%6,562,80061,960,00093%9.440.44%9.410.12%9.410.34%9.39-0.11%-0.21%
2021-11-039.359.549.319.511.82%1.17%1.22%5,583,80052,486,00078%9.400.19%9.40-0.14%9.380.33%9.40-0.15%-0.17%
2021-11-029.449.499.289.34-1.48%-0.45%-0.73%8,256,60077,464,000116%9.38-0.23%9.410.36%9.350.02%9.41-0.13%-0.13%
2021-11-019.549.589.339.48-0.63%0.81%0.63%9,983,40093,881,000150%9.40-0.36%9.370.66%9.350.05%9.42-0.11%-0.14%
2021-10-299.249.589.249.542.91%1.08%1.16%8,363,80078,936,000136%9.442.07%9.310.36%9.34-0.10%9.43-0.09%-0.19%
2021-10-289.169.339.139.270.87%0.25%-1.79%6,525,00060,338,000110%9.250.08%9.28-0.57%9.35-0.66%9.44-0.42%-0.25%
2021-10-279.379.379.169.19-1.92%-0.54%-3.05%8,307,90076,768,000142%9.24-1.54%9.33-1.20%9.41-0.87%9.48-0.63%-0.28%
2021-10-269.419.449.359.37-0.32%-0.15%-1.77%5,278,70049,534,00095%9.38-0.24%9.45-0.55%9.50-0.28%9.54-0.25%-0.24%
2021-10-259.559.629.349.400.00%-0.07%-1.70%6,764,70063,633,000119%9.41-1.68%9.50-0.72%9.52-0.29%9.56-0.28%-0.27%