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
2019-05-1715.5915.6014.6314.83-4.75%-1.71%-3.26%179,486,9002,708,094,00089%15.09-3.06%15.43-1.20%15.49-0.99%15.33-0.83%-1.76%
2019-05-1615.7615.7615.4015.57-1.21%0.04%0.72%133,140,3002,072,156,00068%15.56-0.84%15.620.01%15.650.47%15.46-1.44%-1.79%
2019-05-1515.6515.8415.5315.761.94%0.41%0.48%167,085,7002,622,394,00078%15.700.73%15.62-0.22%15.570.72%15.68-1.25%-1.83%
2019-05-1415.4615.7515.4115.46-0.19%-0.78%-2.66%156,404,7002,437,039,00072%15.580.06%15.650.72%15.460.95%15.88-1.57%-1.76%
2019-05-1315.7015.8115.3515.49-3.43%-0.53%-4.00%171,968,7002,678,095,00077%15.57-0.99%15.540.89%15.320.66%16.14-1.45%-1.62%
2019-05-1015.3516.1515.1216.046.58%1.98%-2.03%309,863,3004,873,862,000141%15.733.90%15.402.62%15.22-0.44%16.37-1.86%-1.49%
2019-05-0914.8115.3014.8015.050.00%-0.58%-9.79%162,229,4002,455,844,00074%15.140.56%15.010.03%15.28-3.13%16.68-1.96%-1.37%
2019-05-0814.6515.3714.5615.050.07%-0.03%-11.56%167,300,6002,518,471,00074%15.051.14%15.00-2.41%15.78-2.82%17.02-1.90%-1.25%
2019-05-0714.8815.0914.5315.041.97%1.05%-13.29%228,323,8003,398,407,00099%14.88-1.23%15.38-5.12%16.24-3.99%17.35-2.26%-1.16%
2019-05-0615.0515.5814.7514.75-10.01%-2.12%-16.89%287,104,4004,326,569,000131%15.07-8.96%16.20-6.04%16.91-4.83%17.75-3.03%-1.02%
2019-04-3016.6316.8616.2516.39-1.44%-0.98%-10.45%169,780,8002,810,372,00089%16.55-3.04%17.25-3.27%17.77-2.23%18.30-1.20%-0.83%
2019-04-2917.8817.9916.4916.63-8.58%-2.59%-10.22%306,521,7005,232,960,000161%17.07-6.78%17.83-4.38%18.17-3.14%18.52-1.86%-0.76%
2019-04-2618.1018.6418.0318.19-0.38%-0.67%-3.63%159,969,4002,929,594,00093%18.31-2.12%18.64-0.95%18.76-0.81%18.88-0.46%-0.54%
2019-04-2518.9819.1418.2218.26-4.25%-2.41%-3.71%174,826,7003,270,939,000103%18.71-1.18%18.82-0.57%18.92-0.29%18.96-0.23%-0.45%
2019-04-2418.8319.1418.6319.071.27%0.72%0.34%143,834,4002,723,291,00083%18.930.47%18.93-0.29%18.97-0.05%19.01-0.17%-0.41%
2019-04-2318.6819.2718.4318.830.53%-0.08%-1.10%167,435,0003,155,356,00089%18.85-0.88%18.99-0.25%18.980.20%19.04-0.58%-0.37%
2019-04-2219.4519.5718.6318.73-2.70%-1.48%-2.19%175,999,1003,346,047,00092%19.01-0.52%19.030.06%18.94-0.21%19.15-0.80%-0.28%
2019-04-1919.0019.3318.9119.252.01%0.73%-0.28%152,327,6002,911,177,00075%19.110.79%19.020.84%18.98-0.13%19.30-0.96%-0.19%
2019-04-1818.8819.1418.8018.87-0.26%-0.49%-3.19%110,963,8002,104,081,00051%18.96-0.08%18.86-0.47%19.01-0.13%19.49-0.95%-0.09%
2019-04-1718.9519.1518.8418.92-1.20%-0.30%-3.85%145,212,7002,755,747,00059%18.981.30%18.95-0.36%19.03-0.25%19.68-1.10%0.05%
2019-04-1618.4019.1718.2719.153.29%2.22%-3.74%211,053,1003,953,893,00074%18.73-2.16%19.02-0.66%19.08-1.14%19.90-0.54%0.25%
2019-04-1519.6119.7118.5018.54-3.24%-3.18%-7.31%219,039,0004,194,070,00072%19.15-0.41%19.15-0.08%19.30-1.21%20.000.42%0.36%
2019-04-1219.1619.3819.0219.160.16%-0.34%-3.81%164,304,2003,158,853,00052%19.230.70%19.17-1.02%19.54-1.43%19.920.41%0.27%
2019-04-1119.1419.4618.7919.13-0.42%0.19%-3.56%218,915,6004,179,673,00067%19.09-0.47%19.36-1.83%19.82-1.50%19.840.20%0.18%
2019-04-1019.7319.7618.9219.21-3.47%0.14%-2.97%293,657,9005,633,638,00092%19.18-3.61%19.72-2.75%20.12-1.74%19.800.15%0.11%
2019-04-0919.9920.2819.6219.90-0.95%-0.01%0.67%206,612,4004,111,949,00068%19.90-1.25%20.28-0.95%20.480.18%19.770.33%-0.02%
2019-04-0820.8020.8219.6020.09-2.24%-0.32%1.96%281,882,5005,680,925,00093%20.15-2.73%20.47-0.95%20.441.41%19.700.16%-0.07%
2019-04-0421.0321.2020.4520.55-1.58%-0.82%4.46%257,938,9005,344,479,00089%20.720.84%20.671.10%20.161.54%19.670.01%-0.10%
2019-04-0320.0221.0919.9820.882.10%1.62%6.15%361,519,1007,428,198,000120%20.55-0.94%20.452.59%19.851.65%19.670.47%-0.22%
2019-04-0220.2621.5220.1120.450.00%-1.40%4.45%450,530,5009,344,279,000157%20.743.48%19.933.72%19.532.71%19.580.91%-0.37%