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:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50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
2021-09-1716.6517.0616.4016.760.84%0.19%-4.37%143,676,9002,403,443,00057%16.73-0.32%16.87-1.72%17.24-2.63%17.530.47%0.81%
2021-09-1617.1317.3016.2516.62-3.32%-0.97%-4.72%183,351,1003,076,947,00070%16.78-1.82%17.17-1.95%17.70-1.15%17.440.61%0.75%
2021-09-1517.4517.4816.7817.19-0.17%0.57%-0.85%165,835,0002,834,538,00061%17.09-2.80%17.51-3.02%17.91-0.83%17.341.43%0.62%
2021-09-1417.6918.1717.1717.22-3.04%-2.08%0.75%196,546,7003,456,397,00068%17.59-0.92%18.05-0.60%18.060.65%17.092.11%0.49%
2021-09-1317.4018.3517.2817.760.79%0.06%6.10%218,712,5003,882,195,00074%17.75-4.04%18.16-0.43%17.941.37%16.741.05%0.24%
2021-09-1018.5919.6617.5017.62-4.29%-4.74%6.37%356,388,1006,592,070,000126%18.502.62%18.242.69%17.702.71%16.571.39%0.18%
2021-09-0917.7718.4117.6418.410.88%2.14%12.68%211,631,6003,814,515,00077%18.02-0.38%17.762.57%17.231.95%16.340.59%0.13%
2021-09-0818.0518.5317.6118.250.94%0.87%12.36%306,717,6005,549,543,000110%18.094.41%17.323.52%16.903.48%16.240.63%0.18%
2021-09-0716.2618.0816.1718.089.98%4.33%12.02%361,589,3006,265,921,000125%17.335.80%16.732.74%16.334.06%16.14-0.06%0.27%
2021-09-0615.9517.0015.8016.444.78%0.37%1.80%257,683,5004,220,679,00082%16.381.05%16.281.95%15.701.06%16.15-0.16%0.55%
2021-09-0317.0017.0015.6215.69-3.86%-3.20%-3.00%241,780,9003,919,031,00074%16.21-0.34%15.973.43%15.53-0.30%16.18-0.06%0.79%
2021-09-0215.6216.7415.5116.322.84%0.34%0.83%341,910,1005,561,318,00099%16.274.16%15.441.99%15.58-0.19%16.19-0.75%1.03%
2021-09-0114.7616.4714.3415.876.01%1.63%-2.69%442,568,7006,910,969,000110%15.627.42%15.14-0.91%15.61-1.95%16.310.11%1.71%
2021-08-3114.5115.4413.9714.970.20%2.97%-8.10%394,847,0005,740,099,00096%14.54-4.81%15.28-5.55%15.92-4.42%16.29-0.31%1.89%
2021-08-3016.1216.1614.9414.94-10.00%-2.18%-8.57%219,496,2003,352,262,00057%15.27-7.89%16.18-3.39%16.66-0.99%16.340.46%2.10%
2021-08-2716.3716.9616.1216.601.16%0.11%2.05%226,967,8003,763,521,00064%16.580.21%16.75-1.27%16.820.59%16.270.89%2.22%
2021-08-2616.9717.0016.1816.41-4.92%-0.83%1.79%289,484,7004,790,407,00084%16.55-2.90%16.960.11%16.72-0.43%16.121.02%2.23%
2021-08-2517.0017.3816.6817.26-1.93%1.27%8.15%316,205,8005,389,240,00099%17.04-0.73%16.941.56%16.801.59%15.961.53%2.26%
2021-08-2416.5517.8316.4517.607.58%2.51%11.97%444,185,8007,626,190,000147%17.173.66%16.680.30%16.532.60%15.722.75%2.27%
2021-08-2316.5017.0816.1416.362.19%-1.23%6.95%351,810,8005,826,962,000118%16.561.78%16.631.88%16.111.97%15.302.23%2.23%
2021-08-2016.1316.6515.7516.01-1.29%-1.62%7.00%426,657,0006,943,390,000144%16.27-3.58%16.332.44%15.802.17%14.962.34%2.12%
2021-08-1917.0617.0616.1216.224.58%-3.90%10.94%717,113,30012,104,150,000280%16.8812.65%15.949.26%15.478.09%14.626.05%1.89%
2021-08-1814.0015.5113.9415.5110.00%3.51%12.50%279,484,5004,187,671,000125%14.983.44%14.592.89%14.311.91%13.791.96%1.35%
2021-08-1713.8115.3113.7614.100.71%-2.66%4.27%282,634,9004,094,111,000125%14.491.76%14.182.02%14.041.31%13.521.79%1.28%
2021-08-1613.7214.6813.5714.002.87%-1.66%5.39%238,481,4003,394,966,000100%14.245.12%13.901.22%13.861.40%13.281.62%1.29%
2021-08-1313.8413.8813.2313.61-2.51%0.49%4.12%160,298,6002,170,875,00067%13.54-1.60%13.73-0.57%13.671.15%13.070.99%1.18%
2021-08-1213.8114.0513.5013.961.90%1.43%7.85%182,250,8002,508,289,00079%13.76-0.55%13.811.00%13.511.45%12.941.33%1.12%
2021-08-1114.0014.1913.6213.70-2.97%-1.00%7.25%212,550,2002,941,509,00096%13.840.23%13.672.16%13.321.62%12.771.62%1.04%
2021-08-1013.2914.5013.1514.124.21%2.26%12.33%373,983,5005,164,026,000175%13.813.01%13.383.81%13.112.41%12.572.32%0.92%
2021-08-0912.2613.5512.2213.550.00%1.09%10.30%328,987,4004,409,740,000164%13.407.69%12.892.75%12.802.75%12.291.19%0.79%