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
2021-12-089.199.319.099.281.09%0.83%2.34%54,039,500497,370,000110%9.20-0.02%9.260.54%9.180.43%9.070.21%0.21%
2021-12-079.299.389.089.18-0.11%-0.28%1.45%66,190,000609,336,000142%9.21-1.21%9.210.52%9.140.64%9.050.10%0.23%
2021-12-069.089.549.049.192.00%-1.38%1.66%119,409,9001,112,835,000260%9.323.91%9.162.57%9.082.33%9.041.04%0.30%
2021-12-038.949.078.869.010.90%0.47%0.70%51,308,300460,154,000127%8.970.19%8.930.63%8.880.34%8.950.27%0.26%
2021-12-028.879.038.858.930.45%-0.23%0.08%39,724,300355,592,00099%8.950.98%8.880.92%8.850.01%8.920.19%0.27%
2021-12-018.758.958.728.891.60%0.29%-0.18%34,483,100305,642,00089%8.860.60%8.800.06%8.84-0.35%8.910.06%0.27%
2021-11-308.718.928.708.750.92%-0.69%-1.70%36,617,500322,653,00096%8.811.24%8.79-0.66%8.88-1.16%8.90-0.01%0.30%
2021-11-298.658.818.648.67-1.70%-0.38%-2.61%29,440,800256,210,00072%8.70-1.85%8.85-1.15%8.98-0.38%8.90-0.05%0.37%
2021-11-268.848.948.828.82-1.01%-0.53%-0.97%26,050,000230,979,00066%8.87-0.96%8.95-1.18%9.010.38%8.910.09%0.38%
2021-11-259.009.068.868.91-1.11%-0.48%0.13%37,897,700339,307,00097%8.95-0.75%9.060.07%8.980.30%8.900.24%0.41%
2021-11-249.039.118.959.01-0.55%-0.12%1.50%32,367,200291,983,00081%9.02-1.31%9.050.86%8.950.35%8.880.35%0.42%
2021-11-238.939.268.919.060.89%-0.89%2.42%65,446,800598,258,000169%9.142.03%8.981.64%8.921.02%8.850.86%0.36%
2021-11-228.839.108.818.981.01%0.23%2.38%49,288,300441,581,000138%8.962.10%8.830.87%8.830.58%8.770.59%0.25%
2021-11-198.618.938.558.893.13%1.31%1.95%48,771,000427,947,000142%8.780.94%8.76-0.47%8.780.05%8.720.38%0.15%
2021-11-188.778.788.618.62-1.82%-0.84%-0.77%24,628,100214,099,00076%8.69-1.00%8.80-0.08%8.78-0.11%8.690.20%0.08%
2021-11-178.758.868.708.78-0.11%-0.01%1.27%25,396,500223,013,00080%8.78-0.77%8.800.13%8.790.31%8.670.34%0.01%
2021-11-168.698.958.688.790.80%-0.67%1.72%56,329,000498,446,000178%8.851.49%8.790.46%8.760.75%8.640.71%-0.06%
2021-11-158.788.828.678.72-0.46%0.01%1.63%23,296,500203,111,00075%8.72-0.25%8.750.38%8.690.46%8.580.06%-0.18%
2021-11-128.798.798.718.76-0.57%0.22%2.16%26,838,100234,598,00083%8.74-0.39%8.720.48%8.650.58%8.580.35%-0.21%
2021-11-118.618.858.608.811.85%0.40%3.10%50,311,400441,467,000147%8.782.02%8.681.37%8.601.03%8.550.36%-0.30%
2021-11-108.618.678.548.650.12%0.57%1.60%28,361,800243,949,00083%8.600.13%8.560.65%8.520.40%8.51-0.20%-0.38%
2021-11-098.538.668.498.641.41%0.58%1.28%30,557,000262,471,00088%8.591.13%8.510.58%8.480.24%8.53-0.27%-0.39%
2021-11-088.408.608.378.521.43%0.31%-0.40%30,654,600260,386,00086%8.490.89%8.460.29%8.46-0.38%8.55-0.43%-0.42%
2021-11-058.398.488.378.40-0.36%-0.23%-2.22%25,660,400216,043,00068%8.42-0.38%8.43-0.35%8.490.01%8.59-0.37%-0.48%
2021-11-048.488.508.418.430.00%-0.25%-2.24%23,404,900197,802,00060%8.450.24%8.46-0.66%8.49-0.24%8.62-0.42%-0.61%
2021-11-038.468.518.388.43-0.12%-0.01%-2.64%27,312,300230,268,00067%8.43-0.67%8.520.07%8.51-0.60%8.66-0.38%-0.72%
2021-11-028.588.698.348.44-2.20%-0.57%-2.90%46,998,600398,929,000115%8.49-1.52%8.51-0.30%8.56-0.73%8.69-0.53%-0.82%
2021-11-018.478.698.478.631.89%0.13%-1.24%38,665,200333,272,00096%8.621.98%8.54-0.42%8.63-0.46%8.74-0.22%-0.91%
2021-10-298.498.608.288.47-0.35%0.21%-3.28%48,521,100410,085,000120%8.45-1.30%8.58-1.52%8.67-0.93%8.76-0.52%-0.98%
2021-10-288.648.728.458.500.00%-0.74%-3.44%44,706,900382,823,000115%8.56-2.38%8.71-1.03%8.75-0.84%8.80-0.46%-1.04%