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:
方正证券( 601901.SH 上证)
板块 :证券   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
2022-12-096.746.806.506.52-4.26%-0.75%-3.11%145,145,200953,439,000340%6.57-3.62%6.64-2.89%6.71-2.23%6.73-1.12%-0.20%
2022-12-086.876.906.776.81-0.15%-0.09%0.07%32,085,800218,707,000110%6.820.25%6.84-0.58%6.86-0.18%6.810.18%-0.10%
2022-12-076.666.916.656.82-1.45%0.31%0.40%32,892,400223,648,000116%6.80-1.92%6.88-0.28%6.87-0.12%6.790.12%-0.13%
2022-12-066.946.986.896.92-0.43%-0.17%1.99%23,969,600166,148,00090%6.930.12%6.900.29%6.880.60%6.790.27%-0.15%
2022-12-056.856.976.846.952.06%0.38%2.70%35,219,300243,859,000133%6.921.63%6.880.57%6.840.98%6.770.37%-0.18%
2022-12-026.796.866.786.810.29%-0.04%1.01%18,181,700123,870,00071%6.81-0.84%6.840.44%6.770.25%6.74-0.13%-0.26%
2022-12-016.876.956.776.790.15%-1.18%0.58%35,324,500242,725,000132%6.870.73%6.811.28%6.750.64%6.750.00%-0.38%
2022-11-306.816.886.776.78-0.59%-0.60%0.43%25,854,600176,347,00099%6.820.99%6.730.57%6.710.34%6.75-0.37%-0.37%
2022-11-296.606.836.606.823.33%0.98%0.65%41,273,700278,756,000147%6.752.58%6.690.62%6.690.26%6.78-0.83%-0.31%
2022-11-286.626.666.546.60-1.49%0.24%-3.41%25,706,000169,239,00081%6.58-1.47%6.65-0.61%6.67-0.49%6.83-0.44%-0.18%
2022-11-256.646.726.626.700.90%0.27%-2.38%21,464,900143,437,00064%6.680.02%6.69-0.21%6.70-0.64%6.86-0.19%-0.09%
2022-11-246.706.766.636.64-0.45%-0.61%-3.43%22,970,100153,456,00062%6.68-0.28%6.70-0.25%6.75-0.72%6.88-0.07%-0.04%
2022-11-236.726.776.666.67-0.74%-0.45%-3.07%21,013,300140,792,00056%6.70-0.34%6.72-0.91%6.80-0.89%6.88-0.09%-0.02%
2022-11-226.716.786.686.72-0.15%-0.04%-2.42%22,847,900153,610,00060%6.72-0.10%6.78-0.89%6.86-1.05%6.89-0.06%0.01%
2022-11-216.786.796.706.73-1.03%0.00%-2.34%23,287,400156,716,00058%6.73-1.88%6.84-1.10%6.93-0.25%6.89-0.38%0.04%
2022-11-186.936.946.806.80-1.88%-0.86%-1.69%31,193,500213,948,00065%6.86-0.88%6.92-0.90%6.950.06%6.92-1.37%0.15%
2022-11-176.906.966.876.930.43%0.14%-1.18%26,180,400181,158,00042%6.92-0.56%6.980.14%6.940.25%7.010.10%0.77%
2022-11-166.997.026.906.90-2.13%-0.85%-1.51%42,074,200292,797,00068%6.96-0.80%6.970.40%6.930.28%7.010.26%0.79%
2022-11-156.847.146.837.052.62%0.50%0.89%68,790,400482,562,000115%7.021.55%6.941.09%6.910.77%6.990.40%0.80%
2022-11-146.867.026.856.870.15%-0.55%-1.29%43,260,700298,853,00077%6.910.45%6.870.38%6.85-0.57%6.960.46%0.73%
2022-11-116.946.956.806.861.18%-0.25%-0.98%54,211,500372,815,00099%6.881.22%6.840.34%6.89-2.34%6.930.36%0.63%
2022-11-106.756.876.756.78-0.59%-0.21%-1.78%31,277,500212,509,00058%6.79-0.41%6.82-1.40%7.060.00%6.900.12%0.55%
2022-11-096.806.876.796.82-0.15%-0.03%-1.09%26,575,600181,312,00051%6.82-0.15%6.92-2.66%7.060.31%6.900.16%0.52%
2022-11-086.916.956.796.83-1.87%-0.03%-0.78%42,146,300287,933,00084%6.83-1.98%7.10-0.08%7.040.26%6.880.28%0.48%
2022-11-076.997.056.896.96-4.53%-0.14%1.38%107,730,100750,913,000230%6.97-4.01%7.110.04%7.020.83%6.870.76%0.43%
2022-11-046.807.406.787.298.32%0.40%7.00%165,176,6001,199,297,000447%7.267.79%7.117.60%6.966.80%6.814.80%0.35%
2022-11-036.676.826.656.730.45%-0.09%3.52%26,114,900175,908,000107%6.741.63%6.612.06%6.520.74%6.500.34%-0.12%
2022-11-026.476.716.476.702.76%1.09%3.41%32,960,100218,445,000140%6.632.92%6.470.92%6.470.80%6.480.28%-0.15%
2022-11-016.326.526.316.523.00%1.24%0.91%25,372,300163,387,000115%6.441.64%6.41-0.02%6.420.27%6.46-0.25%-0.19%
2022-10-316.326.426.276.330.00%-0.09%-2.27%31,486,700199,511,000146%6.34-2.01%6.41-0.54%6.40-0.68%6.48-0.60%-0.17%