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
2019-08-238.488.578.398.44-0.71%-0.37%-0.11%19,702,700166,904,00088%8.47-0.27%8.51-0.93%8.570.28%8.450.27%-0.10%
2019-08-228.608.608.448.50-0.93%0.07%0.88%20,089,000170,644,00091%8.49-0.96%8.59-0.20%8.540.49%8.430.29%-0.19%
2019-08-218.548.658.528.580.12%0.05%2.12%15,554,600133,392,00070%8.58-0.97%8.610.66%8.500.40%8.400.33%-0.31%
2019-08-208.668.778.568.57-1.72%-1.04%2.34%29,241,000253,232,000130%8.660.92%8.551.44%8.470.83%8.370.63%-0.45%
2019-08-198.358.758.348.725.31%1.62%4.78%44,513,600381,964,000194%8.583.25%8.431.80%8.401.38%8.320.45%-0.62%
2019-08-168.238.428.208.280.24%-0.37%-0.06%19,338,600160,725,00091%8.312.00%8.28-0.02%8.280.29%8.29-0.42%-0.73%
2019-08-158.098.268.018.260.00%1.37%-0.72%15,859,400129,219,00069%8.15-2.41%8.28-0.36%8.26-0.22%8.32-0.66%-0.79%
2019-08-148.448.478.248.26-0.60%-1.07%-1.37%21,510,400179,588,00094%8.350.36%8.310.65%8.280.29%8.38-0.42%-0.76%
2019-08-138.228.398.208.31-0.12%-0.11%-1.19%18,361,900152,760,00082%8.320.68%8.260.22%8.250.12%8.41-0.77%-0.76%
2019-08-128.208.328.178.322.72%0.69%-1.83%18,479,200152,685,00080%8.260.89%8.240.07%8.24-0.51%8.48-0.69%-0.73%
2019-08-098.268.298.088.10-1.46%-1.10%-5.09%17,905,700146,645,00075%8.19-0.86%8.23-0.21%8.29-0.90%8.53-0.66%-0.71%
2019-08-088.338.388.198.220.98%-0.50%-4.32%23,386,800193,202,00099%8.260.27%8.25-0.78%8.36-1.07%8.59-0.84%-0.65%
2019-08-078.458.458.148.14-3.10%-1.20%-6.05%23,466,200193,348,000100%8.24-0.17%8.32-1.27%8.45-1.09%8.66-1.11%-0.57%
2019-08-068.208.468.048.40-0.24%1.78%-4.12%32,879,900271,362,000136%8.25-2.89%8.42-2.21%8.54-2.07%8.76-1.08%-0.47%
2019-08-058.508.628.398.42-1.64%-0.93%-4.93%20,932,100177,899,00090%8.50-0.60%8.61-1.11%8.73-0.85%8.86-0.65%-0.38%
2019-08-028.678.678.428.56-3.17%0.12%-3.98%31,353,300268,057,000129%8.55-3.35%8.71-2.25%8.80-1.29%8.92-1.01%-0.37%
2019-08-018.848.938.808.84-0.45%-0.07%-1.84%18,754,300165,900,00079%8.85-0.50%8.91-0.08%8.92-0.39%9.01-0.35%-0.28%
2019-07-318.918.948.858.88-0.67%-0.11%-1.75%13,631,000121,184,00054%8.89-0.93%8.92-0.28%8.95-0.46%9.04-0.45%-0.30%
2019-07-308.869.058.868.941.02%-0.37%-1.53%22,972,400206,139,00088%8.971.07%8.94-0.13%8.990.11%9.08-0.40%-0.23%
2019-07-299.009.018.818.85-1.67%-0.32%-2.91%23,440,200208,098,00087%8.88-1.28%8.95-0.95%8.98-0.40%9.12-0.57%-0.19%
2019-07-269.009.048.959.00-0.44%0.08%-1.82%14,791,600133,024,00051%8.99-0.23%9.040.34%9.02-0.56%9.17-0.06%-0.11%
2019-07-259.039.078.959.040.22%0.29%-1.44%20,403,800183,917,00068%9.01-0.75%9.01-0.14%9.07-0.30%9.17-0.03%-0.09%
2019-07-249.019.199.009.020.89%-0.68%-1.69%28,481,300258,676,00092%9.081.67%9.02-0.60%9.10-0.55%9.18-0.07%-0.08%
2019-07-238.989.058.808.94-0.11%0.08%-2.62%28,374,500253,458,00089%8.93-1.29%9.08-0.80%9.15-0.86%9.18-0.21%-0.05%
2019-07-229.289.308.898.95-3.03%-1.10%-2.72%30,632,900277,226,00091%9.05-2.10%9.15-1.06%9.22-0.64%9.20-0.57%-0.01%
2019-07-199.139.349.139.231.54%-0.15%-0.25%28,818,100266,397,00078%9.240.95%9.25-0.35%9.280.21%9.25-0.13%0.10%
2019-07-189.269.299.089.09-2.88%-0.73%-1.89%32,520,000297,786,00086%9.16-2.17%9.28-0.61%9.260.13%9.27-0.52%0.15%
2019-07-179.379.449.279.360.32%0.00%0.50%26,767,500250,543,00065%9.360.10%9.340.67%9.250.41%9.310.20%0.33%
2019-07-169.329.429.309.33-0.64%-0.22%0.39%25,293,300236,528,00059%9.350.41%9.270.80%9.210.35%9.290.00%0.37%
2019-07-159.129.539.099.390.00%0.83%1.03%46,087,700429,208,00095%9.312.09%9.200.82%9.18-0.53%9.290.26%0.48%