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
2019-02-217.708.027.667.710.00%-1.46%3.68%43,524,000340,542,000179%7.821.96%7.741.83%7.621.59%7.441.46%0.92%
2019-02-207.627.837.577.711.18%0.47%5.20%25,437,600195,198,000120%7.67-0.33%7.611.20%7.501.27%7.330.90%0.73%
2019-02-197.617.897.527.620.53%-1.03%4.90%38,144,500293,693,000201%7.703.23%7.522.02%7.411.80%7.261.88%0.61%
2019-02-187.267.627.237.585.72%1.64%6.31%36,343,100271,039,000221%7.462.69%7.371.68%7.281.42%7.131.76%0.36%
2019-02-157.277.367.177.17-1.51%-1.28%2.33%19,849,500144,175,000133%7.26-0.82%7.240.78%7.180.96%7.010.60%0.15%
2019-02-147.357.437.247.280.69%-0.59%4.52%29,984,800219,584,000220%7.322.49%7.191.90%7.112.16%6.971.31%0.07%
2019-02-136.977.286.937.233.73%1.19%5.16%27,716,000198,019,000229%7.152.61%7.052.34%6.962.17%6.881.13%-0.07%
2019-02-126.937.046.916.970.00%0.10%2.53%12,544,20087,343,000121%6.960.68%6.891.58%6.811.35%6.800.25%-0.23%
2019-02-116.896.976.836.971.60%0.78%2.79%9,960,60068,890,00098%6.921.66%6.791.33%6.720.36%6.780.00%-0.29%
2019-02-016.726.906.726.863.31%0.84%1.17%12,100,60082,315,000116%6.802.98%6.701.59%6.70-0.15%6.78-0.13%-0.29%
2019-01-316.566.666.546.641.37%0.51%-2.21%8,286,60054,738,00077%6.610.00%6.59-1.30%6.71-0.93%6.79-0.35%-0.24%
2019-01-306.586.676.556.55-0.91%-0.85%-3.87%5,724,30037,812,00052%6.610.55%6.68-0.95%6.77-0.28%6.81-0.37%-0.16%
2019-01-296.686.696.406.61-1.05%0.61%-3.35%9,250,70060,779,00079%6.57-2.72%6.74-1.38%6.79-0.62%6.84-0.60%-0.08%
2019-01-286.926.976.616.68-2.77%-1.10%-2.91%19,004,000128,353,000156%6.75-2.14%6.84-0.63%6.83-0.64%6.88-0.38%0.04%
2019-01-256.906.956.866.87-0.72%-0.46%-0.52%8,728,80060,244,00078%6.90-0.22%6.880.37%6.870.02%6.91-0.13%0.13%
2019-01-246.867.006.786.921.32%0.04%0.07%12,433,00086,004,000106%6.921.84%6.860.13%6.870.12%6.92-0.09%0.19%
2019-01-236.766.856.746.830.89%0.56%-1.31%7,447,60050,581,00059%6.79-0.50%6.85-0.39%6.86-0.41%6.92-0.48%0.28%
2019-01-226.876.926.746.77-1.74%-0.82%-2.65%10,301,30070,318,00072%6.83-1.09%6.87-0.29%6.89-0.53%6.95-0.42%0.43%
2019-01-216.906.966.856.89-0.14%-0.16%-1.33%11,043,10076,208,00066%6.900.16%6.89-0.25%6.93-0.06%6.98-0.01%0.62%
2019-01-186.856.986.836.901.17%0.15%-1.20%11,378,20078,391,00063%6.890.03%6.91-0.56%6.93-0.25%6.980.40%0.74%
2019-01-176.906.976.826.82-1.45%-0.99%-1.96%10,104,50069,597,00049%6.89-0.85%6.95-0.12%6.95-0.14%6.960.51%0.86%
2019-01-167.017.036.896.92-1.56%-0.39%-0.01%11,858,50082,386,00056%6.95-0.56%6.96-0.12%6.96-0.50%6.920.39%0.82%
2019-01-156.887.086.867.032.18%0.63%1.97%16,866,200117,834,00083%6.990.93%6.970.17%7.00-0.30%6.890.63%0.75%
2019-01-146.957.036.866.88-1.01%-0.61%0.42%11,060,00076,553,00055%6.92-0.75%6.95-0.84%7.020.09%6.850.48%0.62%
2019-01-116.987.096.906.950.58%-0.34%1.94%14,299,60099,726,00073%6.970.26%7.01-0.36%7.010.75%6.820.47%0.48%
2019-01-106.957.046.886.91-1.00%-0.66%1.83%18,892,300131,409,000101%6.96-1.75%7.040.11%6.960.84%6.790.86%0.38%
2019-01-097.087.216.986.98-0.99%-1.41%3.75%23,234,100164,507,000132%7.080.40%7.031.44%6.901.11%6.730.93%0.22%
2019-01-086.877.226.877.052.17%-0.03%5.76%34,986,800246,712,000215%7.051.50%6.932.23%6.822.19%6.671.55%0.09%
2019-01-076.957.026.866.90-1.00%-0.69%5.12%24,868,600172,799,000179%6.952.22%6.782.03%6.681.99%6.561.14%-0.11%
2019-01-046.407.086.366.970.00%2.55%7.40%35,949,400244,364,000279%6.804.75%6.644.06%6.553.30%6.491.63%-0.28%