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:
东方财富( 300059.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300中证500
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
2019-01-2112.9113.1312.8312.880.00%-0.66%0.63%95,248,3001,234,920,000109%12.971.31%12.840.20%12.850.47%12.800.14%0.36%
2019-01-1812.6812.9012.6412.882.06%0.64%0.77%86,375,7001,105,471,00092%12.800.65%12.81-0.06%12.790.20%12.780.46%0.38%
2019-01-1712.8512.8612.6112.62-1.56%-0.75%-0.81%69,246,900880,568,00065%12.72-1.46%12.820.16%12.760.17%12.720.48%0.35%
2019-01-1613.0013.0612.7812.82-1.38%-0.65%1.25%88,030,0001,135,980,00082%12.900.66%12.800.63%12.74-0.17%12.660.55%0.25%
2019-01-1512.5013.0212.5013.003.75%1.41%3.23%130,766,6001,676,312,000123%12.821.90%12.720.88%12.760.12%12.590.51%0.13%
2019-01-1412.7412.7812.4812.53-1.03%-0.40%0.01%52,851,200664,851,00052%12.58-0.36%12.61-1.23%12.75-0.24%12.530.23%0.00%
2019-01-1112.5512.7312.5112.661.20%0.27%1.28%58,434,900737,807,00056%12.630.08%12.77-0.24%12.780.60%12.500.21%-0.12%
2019-01-1012.6712.7612.4912.51-1.73%-0.84%0.29%82,343,8001,038,845,00079%12.62-2.36%12.80-0.30%12.700.67%12.470.35%-0.19%
2019-01-0912.7913.1312.7312.73-0.16%-1.48%2.41%132,128,7001,707,300,000129%12.921.11%12.841.48%12.621.16%12.430.49%-0.29%
2019-01-0812.7312.9012.6512.75-0.55%-0.23%3.08%86,362,7001,103,617,00089%12.78-0.10%12.651.22%12.470.72%12.370.19%-0.35%
2019-01-0712.7012.9312.6212.820.23%0.22%3.85%146,567,9001,874,855,000153%12.792.38%12.501.78%12.381.15%12.350.34%-0.40%
2019-01-0411.8212.9811.8112.796.67%2.36%3.96%207,657,6002,594,593,000223%12.503.32%12.281.97%12.241.22%12.300.15%-0.46%
2019-01-0311.8512.2911.8511.991.18%-0.85%-2.40%106,182,7001,284,109,000129%12.091.41%12.04-0.24%12.09-0.09%12.29-0.57%-0.53%
2019-01-0212.1012.1011.8011.85-2.07%-0.63%-4.09%71,018,400846,904,00087%11.93-1.32%12.07-0.64%12.10-0.80%12.36-0.65%-0.53%
2018-12-2811.9612.2911.9512.101.60%0.13%-2.70%69,529,600840,167,00086%12.08-0.87%12.15-0.11%12.20-0.71%12.44-0.73%-0.53%
2018-12-2712.3412.3611.9011.91-1.73%-2.30%-4.93%80,866,400985,732,00099%12.190.16%12.16-0.65%12.29-0.78%12.53-1.04%-0.43%
2018-12-2612.1712.3212.0112.12-0.90%-0.41%-4.25%62,030,600754,928,00071%12.170.28%12.24-0.89%12.39-0.63%12.66-0.43%-0.31%
2018-12-2512.3012.4011.9312.23-2.39%0.77%-3.80%101,521,7001,232,060,000116%12.14-2.83%12.35-1.53%12.46-1.06%12.71-0.66%-0.27%
2018-12-2412.5012.5812.4012.530.00%0.33%-2.09%60,488,500755,452,00075%12.49-0.19%12.54-0.33%12.60-0.44%12.80-0.16%-0.20%
2018-12-2112.6012.6812.3912.53-1.42%0.14%-2.24%82,777,5001,035,772,000102%12.51-0.70%12.59-0.50%12.65-0.82%12.82-0.27%-0.19%
2018-12-2012.5512.8012.4012.711.11%0.87%-1.10%100,318,2001,264,153,000129%12.60-0.33%12.65-0.62%12.76-1.25%12.85-0.29%-0.16%
2018-12-1912.7212.7912.4612.57-0.95%-0.58%-2.47%75,424,400953,581,00097%12.64-0.52%12.73-1.06%12.92-0.40%12.89-0.48%-0.15%
2018-12-1812.7812.9212.5512.69-1.40%-0.15%-2.01%81,943,1001,041,435,000104%12.71-1.03%12.86-1.50%12.97-0.30%12.95-0.59%-0.11%
2018-12-1712.8412.9712.7112.87-0.08%0.23%-1.21%67,417,700865,740,00084%12.84-1.56%13.06-0.19%13.010.12%13.03-0.72%-0.08%
2018-12-1413.1813.1812.8812.88-2.72%-1.26%-1.84%77,697,2001,013,519,00086%13.04-1.08%13.080.30%12.990.29%13.120.34%-0.04%
2018-12-1312.9513.3512.8513.242.64%0.40%1.25%124,055,7001,635,935,000137%13.192.04%13.051.61%12.960.83%13.080.15%-0.21%
2018-12-1212.9413.0412.8312.900.16%-0.18%-1.20%60,071,900776,317,00065%12.920.60%12.840.27%12.85-0.61%13.06-0.05%-0.27%
2018-12-1112.8312.9412.7712.880.63%0.26%-1.41%51,702,000664,140,00052%12.850.69%12.80-0.21%12.93-0.88%13.060.05%-0.26%
2018-12-1012.7212.9012.6212.800.16%0.33%-1.98%68,767,800877,370,00067%12.76-0.48%12.83-1.26%13.04-1.32%13.06-0.02%-0.25%
2018-12-0712.8512.9312.7512.780.00%-0.30%-2.15%53,234,100682,408,00052%12.82-0.52%12.99-1.22%13.220.46%13.060.05%-0.22%