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
2019-11-217.907.967.877.950.25%0.34%-0.95%7,408,60058,699,00060%7.92-0.69%7.98-0.16%7.97-0.05%8.03-0.48%-0.40%
2019-11-208.040.000.007.93-1.37%-0.60%-1.67%9,060,50072,286,00068%7.98-0.44%7.990.21%7.970.14%8.07-0.63%-0.35%
2019-11-197.978.067.958.040.63%0.34%-0.94%9,948,30079,714,00069%8.010.46%7.970.26%7.960.16%8.12-0.90%-0.26%
2019-11-187.898.027.877.991.40%0.18%-2.44%11,146,90088,903,00066%7.980.69%7.950.24%7.95-0.58%8.19-0.39%-0.13%
2019-11-157.947.987.877.88-0.76%-0.52%-4.16%8,849,10070,095,00049%7.92-0.35%7.93-0.11%7.99-0.91%8.22-0.27%-0.06%
2019-11-147.938.017.907.940.13%-0.11%-3.69%9,227,70073,348,00049%7.950.29%7.94-0.89%8.06-0.70%8.24-0.18%-0.02%
2019-11-137.987.987.887.93-0.63%0.05%-3.98%9,520,10075,456,00050%7.93-0.28%8.01-1.18%8.12-0.95%8.26-0.17%-0.02%
2019-11-127.988.007.907.980.13%0.40%-3.54%12,182,40096,821,00062%7.95-1.51%8.11-0.97%8.20-1.22%8.27-0.43%-0.05%
2019-11-118.238.237.957.97-3.16%-1.24%-4.08%27,441,300221,453,000136%8.07-2.81%8.19-1.67%8.30-0.82%8.31-0.52%-0.05%
2019-11-088.358.418.218.23-0.60%-0.88%-1.46%15,323,100127,222,00082%8.300.42%8.33-0.76%8.370.00%8.350.01%-0.01%
2019-11-078.268.368.198.28-0.60%0.15%-0.85%17,854,400147,612,00092%8.27-1.56%8.39-0.21%8.37-0.04%8.350.01%-0.01%
2019-11-068.438.498.318.33-1.30%-0.82%-0.24%19,170,200161,001,000104%8.40-0.60%8.410.25%8.370.34%8.350.19%-0.02%
2019-11-058.348.538.318.441.69%-0.12%1.27%33,438,800282,558,000193%8.451.25%8.390.96%8.340.28%8.330.45%-0.04%
2019-11-048.348.428.288.30-0.48%-0.55%0.04%19,524,500162,948,000129%8.350.51%8.310.57%8.32-0.12%8.300.33%-0.08%
2019-11-018.188.388.178.341.71%0.43%0.85%15,871,400131,801,000107%8.300.73%8.26-0.69%8.330.02%8.270.09%-0.13%
2019-10-318.248.328.198.20-0.12%-0.53%-0.76%11,729,40096,703,00077%8.240.23%8.32-0.49%8.330.07%8.26-0.17%-0.14%
2019-10-308.308.348.148.21-1.44%-0.18%-0.81%14,619,400120,246,00095%8.23-2.39%8.36-0.18%8.320.02%8.28-0.46%-0.11%
2019-10-298.458.528.338.33-1.19%-1.14%0.18%20,095,400169,314,000127%8.430.42%8.370.76%8.320.63%8.32-0.43%-0.04%
2019-10-288.388.488.318.430.96%0.46%0.95%17,820,300149,536,000102%8.391.05%8.310.83%8.270.87%8.35-0.14%0.04%
2019-10-258.198.388.168.351.71%0.55%-0.16%20,317,900168,727,000109%8.301.38%8.240.78%8.200.23%8.360.00%0.06%
2019-10-248.178.248.128.210.74%0.23%-1.83%11,414,50093,498,00060%8.190.23%8.180.47%8.18-0.50%8.36-0.04%0.02%
2019-10-238.218.238.128.15-0.61%-0.27%-2.58%10,025,60081,925,00053%8.170.04%8.14-0.47%8.22-1.06%8.370.01%-0.02%
2019-10-228.168.228.128.200.37%0.38%-1.97%10,314,40084,258,00054%8.170.85%8.18-0.76%8.31-1.15%8.370.02%-0.07%
2019-10-218.168.188.018.170.12%0.86%-2.31%15,831,700128,242,00083%8.10-1.79%8.24-1.85%8.41-0.64%8.36-0.13%-0.15%
2019-10-188.408.438.138.16-2.63%-1.07%-2.56%18,611,000153,510,000100%8.25-1.83%8.40-1.40%8.46-0.08%8.37-0.06%-0.23%
2019-10-178.408.478.338.38-0.36%-0.26%0.01%12,877,300108,200,00073%8.40-1.33%8.520.01%8.470.18%8.380.16%-0.31%
2019-10-168.528.618.418.41-1.18%-1.23%0.53%22,302,500189,910,000121%8.52-0.47%8.510.60%8.450.51%8.370.18%-0.43%
2019-10-158.508.648.458.510.95%-0.53%1.90%35,648,000304,970,000202%8.561.14%8.461.20%8.411.22%8.350.35%-0.49%
2019-10-148.498.548.358.431.32%-0.34%1.30%26,906,400227,590,000169%8.461.89%8.361.38%8.311.00%8.320.11%-0.56%
2019-10-118.288.428.168.320.00%0.22%0.08%19,755,200164,000,000130%8.300.80%8.250.76%8.230.27%8.31-0.41%-0.58%