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:
东吴证券( 601555.SH 上证)
板块 :证券   上证180   
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
2021-09-179.7910.459.7910.296.30%0.77%1.76%163,940,6001,674,026,000135%10.213.90%10.012.04%9.970.17%10.110.19%0.50%
2021-09-169.8410.059.649.68-1.83%-1.51%-4.09%81,838,800804,312,00062%9.83-0.09%9.81-0.82%9.96-0.29%10.090.29%0.50%
2021-09-159.5710.059.539.863.03%0.23%-2.03%108,903,7001,071,303,00080%9.840.68%9.89-1.40%9.99-0.90%10.060.37%0.24%
2021-09-1410.0510.089.409.57-5.81%-2.06%-4.56%127,841,6001,249,088,00087%9.77-3.66%10.03-1.06%10.08-1.11%10.030.58%0.17%
2021-09-1310.1510.2710.0310.160.10%0.18%1.92%81,561,100827,207,00056%10.14-0.80%10.14-0.42%10.19-0.41%9.970.61%0.11%
2021-09-1010.0710.4210.0110.150.89%-0.72%2.43%121,770,2001,244,985,00084%10.222.15%10.18-0.11%10.230.43%9.910.62%0.09%
2021-09-0910.0210.159.8610.06-1.08%0.51%2.15%88,341,800884,175,00062%10.01-2.42%10.19-0.86%10.190.71%9.850.46%0.02%
2021-09-0810.2610.5510.1010.17-2.49%-0.85%3.74%122,153,0001,252,921,00086%10.260.13%10.280.75%10.121.19%9.800.55%-0.04%
2021-09-0710.2510.4910.0110.430.38%1.82%6.99%145,102,2001,486,419,000105%10.24-0.74%10.201.52%10.001.65%9.750.60%-0.09%
2021-09-069.8310.609.8010.396.13%0.68%7.21%177,141,6001,828,125,000128%10.322.44%10.052.23%9.841.88%9.690.73%-0.14%
2021-09-0310.1510.409.789.790.41%-2.82%1.76%210,540,9002,121,002,000152%10.074.05%9.832.63%9.651.79%9.620.20%-0.19%
2021-09-029.709.839.559.750.10%0.70%1.54%144,810,4001,401,983,00099%9.68-0.03%9.581.25%9.480.58%9.60-2.28%-0.16%
2021-09-019.3510.209.259.742.96%0.57%-0.88%205,061,4001,986,062,000118%9.693.32%9.461.91%9.430.76%9.83-0.40%0.46%
2021-08-319.119.709.109.464.30%0.92%-4.11%181,287,0001,699,466,00092%9.372.86%9.280.07%9.36-0.98%9.87-0.04%0.90%
2021-08-309.149.269.019.07-1.31%-0.47%-8.10%88,231,100804,028,00040%9.11-1.64%9.28-1.54%9.45-1.31%9.870.46%1.55%
2021-08-279.309.429.169.19-1.18%-0.81%-6.45%77,522,300718,222,00035%9.27-1.54%9.42-1.52%9.58-1.36%9.82-0.07%1.85%
2021-08-269.639.659.279.30-2.92%-1.17%-5.40%117,335,8001,104,105,00056%9.41-1.61%9.57-1.16%9.71-3.71%9.83-0.13%1.90%
2021-08-259.559.669.469.58-1.03%0.17%-2.68%95,628,800914,584,00049%9.56-1.17%9.68-1.18%10.08-0.01%9.840.04%1.94%
2021-08-249.659.869.539.68-0.10%0.03%-1.63%169,977,7001,644,864,00091%9.68-0.77%9.80-4.32%10.080.54%9.840.11%1.97%
2021-08-239.9410.009.639.69-1.02%-0.64%-1.41%157,168,2001,532,694,00092%9.75-1.58%10.240.28%10.030.99%9.830.25%1.96%
2021-08-209.9610.369.639.79-4.02%-1.20%-0.15%236,131,4002,339,728,000153%9.91-6.92%10.211.10%9.930.21%9.810.44%1.90%
2021-08-1910.7511.1910.1810.20-3.68%-4.19%4.49%375,137,6003,993,831,000305%10.657.02%10.105.05%9.913.69%9.763.96%1.83%
2021-08-189.0310.599.0310.599.97%6.45%12.78%359,921,0003,580,333,000387%9.953.55%9.613.27%9.563.51%9.393.96%1.42%
2021-08-178.809.758.719.638.69%0.24%6.62%310,349,7002,981,508,000507%9.618.76%9.316.66%9.236.89%9.036.52%1.02%
2021-08-168.329.088.318.867.39%0.31%4.49%153,528,6001,356,170,000431%8.837.29%8.735.27%8.644.25%8.483.45%0.37%
2021-08-138.268.308.198.25-0.36%0.21%0.66%18,434,600151,774,00072%8.23-0.62%8.29-0.22%8.290.22%8.200.36%-0.01%
2021-08-128.268.338.258.28-0.36%-0.05%1.38%16,155,300133,835,00063%8.28-0.66%8.310.13%8.270.22%8.170.28%-0.07%
2021-08-118.318.418.288.31-0.60%-0.35%2.04%23,323,300194,487,00089%8.340.49%8.300.64%8.250.44%8.140.32%-0.12%
2021-08-108.288.378.218.360.72%0.75%2.98%29,160,300241,958,000109%8.300.38%8.240.51%8.210.34%8.120.07%-0.17%
2021-08-098.148.338.118.300.00%0.40%2.32%32,056,500265,014,000118%8.271.74%8.200.61%8.190.86%8.11-0.37%-0.18%