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:
东北证券( 000686.SZ 深证)
板块 :证券   
所属成分指数: 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
2020-08-0411.3511.4211.1311.17-1.85%-0.71%0.53%62,543,700703,627,00075%11.25-0.22%11.250.46%11.130.98%11.110.27%-0.20%
2020-08-0311.4511.4611.1011.381.43%0.93%2.70%78,903,600889,632,00096%11.280.50%11.201.29%11.031.20%11.080.34%-0.17%
2020-07-3111.0511.4811.0211.221.54%0.01%1.60%82,708,000927,886,00099%11.221.33%11.051.90%10.900.67%11.040.64%-0.15%
2020-07-3011.0411.2610.9211.050.00%-0.20%0.70%65,588,000726,158,00078%11.071.89%10.851.41%10.82-1.89%10.97-0.18%-0.10%
2020-07-2910.3911.1010.3711.055.24%1.68%0.52%79,457,200863,462,00088%10.872.94%10.70-0.37%11.03-0.55%10.99-0.44%0.07%
2020-07-2810.8110.8810.3610.50-1.96%-0.54%-4.90%55,445,900585,346,00058%10.56-0.40%10.74-3.76%11.09-0.28%11.04-0.72%0.20%
2020-07-2710.6010.8510.3810.711.13%1.05%-3.70%59,023,600625,602,00059%10.60-2.73%11.16-0.88%11.12-0.19%11.12-0.76%0.39%
2020-07-2411.3411.4210.4010.59-8.23%-2.81%-5.50%113,693,2001,238,763,000110%10.90-6.13%11.26-0.50%11.140.49%11.21-0.70%0.63%
2020-07-2310.9612.1710.9111.543.96%-0.58%2.26%139,537,8001,619,576,000142%11.613.81%11.312.87%11.091.24%11.29-0.54%0.87%
2020-07-2210.7911.4810.7111.103.16%-0.72%-2.17%103,913,1001,161,841,00094%11.183.25%11.002.43%10.95-0.29%11.350.11%1.36%
2020-07-2110.9611.0310.6910.76-2.80%-0.64%-5.06%56,802,000615,132,00046%10.83-0.48%10.74-1.47%10.99-1.20%11.330.51%1.77%
2020-07-2010.7611.1710.6211.076.14%1.74%-1.83%84,447,400918,839,00065%10.883.28%10.90-1.38%11.12-1.31%11.280.58%2.04%
2020-07-1710.8810.9610.2110.43-3.25%-1.00%-6.97%87,898,800925,971,00063%10.54-5.89%11.05-2.75%11.27-1.66%11.211.14%2.42%
2020-07-1611.1611.6510.7010.78-3.49%-3.70%-2.75%110,340,8001,235,180,00082%11.19-1.46%11.36-1.30%11.46-1.39%11.091.48%2.60%
2020-07-1511.7411.8011.0511.17-3.79%-1.67%2.26%92,327,2001,048,807,00071%11.36-1.64%11.51-0.54%11.620.68%10.920.93%2.59%
2020-07-1411.5311.7811.3611.610.09%0.53%7.28%95,837,5001,106,817,00079%11.55-0.41%11.57-0.99%11.541.49%10.821.17%2.54%
2020-07-1311.3111.8811.2611.601.40%0.03%8.44%112,366,2001,302,959,00099%11.600.26%11.691.38%11.371.75%10.701.59%2.44%
2020-07-1011.5111.8511.3811.44-2.56%-1.09%8.64%124,656,6001,441,774,000118%11.57-2.03%11.532.22%11.183.07%10.531.70%2.28%
2020-07-0911.5312.2811.2211.742.62%-0.56%13.39%211,311,6002,494,840,000227%11.815.59%11.284.52%10.845.29%10.354.36%2.16%
2020-07-0810.3511.4410.3411.4410.00%2.32%15.31%183,499,6002,051,655,000230%11.185.70%10.795.57%10.304.13%9.924.26%1.79%
2020-07-0710.8810.9410.2810.40-4.24%-1.68%9.29%133,670,4001,413,925,000190%10.580.66%10.224.43%9.893.25%9.523.15%1.51%
2020-07-0610.2210.8610.0410.869.92%3.34%17.72%154,504,5001,623,652,000250%10.519.98%9.796.33%9.586.19%9.234.46%1.25%
2020-07-039.309.989.259.886.93%3.40%11.88%138,431,9001,322,698,000260%9.566.55%9.205.19%9.024.06%8.832.87%0.79%
2020-07-028.619.358.599.247.32%3.03%7.63%97,070,500870,484,000225%8.975.18%8.754.22%8.671.88%8.591.45%0.46%
2020-07-018.428.628.388.611.89%0.99%1.75%37,781,300322,111,000102%8.531.69%8.40-0.55%8.51-0.62%8.460.34%0.27%
2020-06-308.288.538.258.452.55%0.79%0.20%34,573,900289,865,00097%8.381.27%8.44-1.15%8.560.23%8.430.21%0.20%
2020-06-298.498.498.178.24-3.74%-0.47%-2.08%37,794,700312,893,000110%8.28-3.79%8.54-1.57%8.54-0.02%8.420.01%0.17%
除权分界线,2020年06月29日,10股派1.000元(以下数据已经复权)
2020-06-248.648.748.538.56-0.93%-0.52%1.74%31,027,600270,089,00099%8.610.75%8.681.23%8.540.64%8.410.50%0.18%
2020-06-238.488.668.398.641.41%1.16%3.20%47,197,500407,843,000159%8.54-0.52%8.571.07%8.490.90%8.370.65%0.14%
2020-06-228.308.848.298.520.00%-0.77%2.43%69,444,100603,212,000264%8.593.91%8.482.50%8.412.35%8.321.46%0.09%