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:
东兴证券( 601198.SH 上证)
板块 :证券   次新股   
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
2021-09-1711.4911.5711.3811.520.52%0.32%-4.14%23,075,800264,988,00055%11.48-1.78%11.65-0.82%11.77-1.34%12.02-0.92%0.36%
2021-09-1611.7311.9411.4611.46-1.88%-1.98%-5.52%36,868,200431,021,00072%11.69-0.30%11.75-1.03%11.93-0.56%12.130.10%0.76%
2021-09-1511.6811.8411.6011.680.09%-0.39%-3.61%30,788,500361,026,00061%11.73-0.89%11.87-1.58%12.00-0.70%12.120.29%0.78%
2021-09-1411.9612.0411.6511.67-2.59%-1.36%-3.42%31,157,900368,634,00062%11.83-1.74%12.06-0.48%12.08-0.31%12.080.22%0.78%
2021-09-1312.0312.1811.9211.98-0.91%-0.51%-0.63%32,116,200386,705,00067%12.04-1.36%12.12-0.34%12.12-0.46%12.060.33%0.77%
2021-09-1012.1612.4112.0412.09-0.25%-0.96%0.61%51,414,400627,590,000113%12.211.42%12.160.46%12.17-0.62%12.020.81%0.75%
2021-09-0912.0312.1411.9012.120.00%0.70%1.67%27,338,800329,052,00062%12.04-1.16%12.10-0.71%12.250.52%11.920.37%0.68%
2021-09-0812.1012.3812.0512.12-0.98%-0.47%2.05%39,185,100477,155,00088%12.180.82%12.19-0.81%12.190.85%11.880.49%0.71%
2021-09-0712.1112.3411.9012.240.00%1.34%3.56%54,718,400660,906,000128%12.08-1.59%12.290.58%12.080.62%11.820.64%0.69%
2021-09-0611.8412.5711.7912.242.00%-0.27%4.22%73,719,100904,763,000187%12.27-1.02%12.221.74%12.011.48%11.741.25%0.69%
2021-09-0312.6712.6711.9712.004.17%-3.22%3.46%110,173,4001,366,079,000322%12.408.22%12.016.31%11.845.81%11.603.07%0.62%
2021-09-0211.3811.5711.3011.521.41%0.55%2.36%32,087,400367,625,000109%11.461.47%11.291.33%11.19-0.29%11.250.31%0.41%
2021-09-0111.0511.5711.0211.362.25%0.61%1.26%35,751,800403,689,000121%11.292.41%11.151.31%11.220.19%11.220.30%0.46%
2021-08-3110.9311.1410.8911.111.28%0.77%-0.68%19,214,000211,832,00061%11.030.38%11.00-2.01%11.20-0.29%11.190.18%0.56%
2021-08-3011.0011.0810.9210.97-0.09%-0.12%-1.76%17,555,000192,812,00054%10.98-0.15%11.23-0.38%11.23-0.28%11.170.13%0.59%
2021-08-2711.1011.1710.8810.98-3.43%-0.17%-1.54%31,672,500348,377,00099%11.00-4.42%11.27-0.75%11.26-0.46%11.150.03%0.60%
2021-08-2611.4311.7411.3211.371.34%-1.20%1.98%41,284,800475,092,000146%11.512.64%11.361.08%11.310.81%11.150.70%0.62%
2021-08-2511.2411.3411.1311.22-0.97%0.07%1.34%20,386,000228,571,00080%11.21-0.23%11.24-0.13%11.220.37%11.070.30%0.56%
2021-08-2411.1411.4311.0611.331.25%0.82%2.64%28,422,800319,415,000115%11.24-0.10%11.250.29%11.180.56%11.040.60%0.54%
2021-08-2311.4511.5611.1311.19-1.50%-0.52%1.98%28,499,000320,589,000119%11.25-0.09%11.220.61%11.120.60%10.970.58%0.48%
2021-08-2011.0611.4211.0411.362.25%0.90%4.12%42,254,800475,761,000191%11.261.14%11.151.14%11.050.96%10.910.95%0.36%
2021-08-1911.1011.3111.0411.11-0.98%-0.20%2.80%31,112,000346,348,000165%11.130.61%11.020.91%10.950.77%10.810.82%0.18%
2021-08-1810.6211.3410.6211.225.15%1.40%4.67%48,150,400532,777,000285%11.072.35%10.931.93%10.861.66%10.721.32%0.06%
2021-08-1710.6411.0010.6110.670.09%-1.30%0.86%25,010,800270,404,000187%10.811.26%10.721.00%10.690.77%10.580.48%-0.09%
2021-08-1610.5010.8010.5010.660.85%-0.16%1.24%15,605,600166,618,000125%10.681.32%10.610.22%10.600.45%10.530.26%-0.15%
2021-08-1310.5510.6110.4810.57-0.09%0.30%0.65%9,277,80097,768,00073%10.54-0.37%10.59-0.03%10.560.30%10.500.16%-0.20%
2021-08-1210.5810.6510.5310.58-0.09%0.03%0.91%8,732,30092,358,00068%10.58-0.55%10.590.33%10.530.32%10.490.13%-0.25%
2021-08-1110.6610.7110.5710.59-0.66%-0.42%1.14%12,453,800132,449,00093%10.640.59%10.560.69%10.490.30%10.470.08%-0.29%
2021-08-1010.4610.6810.4110.661.62%0.82%1.88%22,399,900236,843,000164%10.571.17%10.491.01%10.460.20%10.46-0.01%-0.32%
2021-08-0910.2810.5210.2810.490.00%0.37%0.25%12,646,200132,169,00096%10.451.42%10.380.00%10.44-0.02%10.46-0.63%-0.33%