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
2020-07-1627.5528.7825.2225.28-9.78%-5.76%-1.64%635,393,30017,044,105,000110%26.82-5.69%27.650.30%27.12-0.01%25.702.26%3.10%
2020-07-1528.9829.6327.6628.02-3.35%-1.48%11.49%511,637,00014,551,603,00097%28.442.12%27.572.77%27.122.54%25.132.55%3.13%
2020-07-1426.6929.1826.2028.997.69%4.09%18.29%609,802,70016,984,053,000119%27.855.25%26.831.34%26.453.13%24.513.38%3.08%
2020-07-1325.2528.1124.9926.925.03%1.73%13.55%558,433,50014,777,073,000109%26.461.61%26.472.03%25.652.13%23.712.79%2.96%
2020-07-1026.1526.6025.5825.63-5.63%-1.59%11.13%537,205,90013,990,884,000109%26.04-2.97%25.952.66%25.112.82%23.062.58%2.84%
2020-07-0925.7428.1825.1027.164.70%1.19%20.80%645,810,20017,334,090,000142%26.848.30%25.284.24%24.424.91%22.483.73%2.75%
2020-07-0823.9525.9423.9225.9410.01%4.67%19.68%540,681,10013,399,870,000119%24.782.97%24.253.03%23.283.11%21.682.88%2.60%
2020-07-0724.9424.9823.4123.58-4.92%-2.03%11.92%618,642,40014,890,058,000137%24.070.33%23.534.12%22.584.08%21.073.46%2.55%
2020-07-0623.1024.9522.9224.808.77%3.38%21.79%706,535,70016,949,378,000165%23.996.50%22.605.79%21.695.53%20.364.14%2.39%
2020-07-0321.9223.4521.6322.804.11%1.22%16.61%647,753,20014,590,842,000160%22.537.63%21.375.83%20.564.09%19.553.27%2.06%
2020-07-0220.2822.1719.9721.908.20%4.64%15.66%555,845,00011,632,699,000145%20.934.54%20.194.04%19.752.21%18.932.50%1.78%
2020-07-0120.0020.3519.6820.240.20%1.10%9.57%377,769,6007,562,583,000103%20.022.66%19.411.23%19.321.15%18.472.07%1.60%
2020-06-3018.7120.3518.6620.209.19%3.59%11.61%503,416,9009,816,846,000133%19.504.18%19.170.73%19.102.16%18.102.21%1.53%
2020-06-2918.9119.1018.4318.50-3.55%-1.16%4.48%407,077,2007,619,176,000108%18.72-2.59%19.03-0.21%18.701.63%17.711.55%1.39%
2020-06-2419.7219.7718.9119.18-2.19%-0.18%10.00%397,245,0007,632,610,000111%19.210.25%19.072.79%18.402.14%17.441.64%1.35%
2020-06-2318.8619.6118.7519.613.54%2.32%14.32%410,551,0007,868,719,000123%19.171.50%18.553.45%18.022.81%17.152.24%1.25%
2020-06-2218.3119.5418.2018.944.35%0.30%12.89%515,088,5009,726,361,000156%18.886.61%17.934.57%17.523.85%16.782.41%1.14%
2020-06-1916.8618.5816.8518.157.08%2.47%10.78%503,327,0008,915,027,000161%17.715.28%17.153.37%16.872.77%16.381.86%0.94%
2020-06-1816.4217.1716.3616.953.23%0.75%5.38%341,324,8005,742,170,000116%16.822.86%16.590.79%16.421.06%16.090.81%0.81%
2020-06-1716.4916.5516.1716.42-0.48%0.39%2.91%216,559,5003,542,021,00076%16.36-0.83%16.460.92%16.250.46%15.960.48%0.76%
2020-06-1616.4816.7516.2616.501.66%0.05%3.90%295,886,3004,879,897,000105%16.490.03%16.310.88%16.170.92%15.880.69%0.76%
2020-06-1516.2816.9616.1216.230.62%-1.56%2.91%469,622,5007,742,735,000171%16.493.28%16.171.55%16.021.39%15.771.39%0.70%
2020-06-1215.4516.2815.3516.132.02%1.04%3.70%395,594,3006,315,335,000145%15.96-0.13%15.920.62%15.800.90%15.560.84%0.61%
2020-06-1115.7116.4415.6715.810.00%-1.09%2.49%378,416,5006,048,588,000155%15.981.69%15.821.24%15.661.01%15.431.15%0.48%
2020-06-1015.6715.8515.5615.810.57%0.59%3.67%200,283,6003,147,994,00088%15.72-0.04%15.630.89%15.510.34%15.250.60%0.32%
2020-06-0915.2016.1215.1915.723.69%-0.03%3.69%399,562,5006,282,683,000184%15.722.90%15.491.51%15.450.89%15.161.15%0.21%
2020-06-0815.3615.4415.1315.16-1.37%-0.79%1.15%160,470,6002,452,200,00081%15.280.46%15.26-0.41%15.320.41%14.990.48%0.04%
2020-06-0515.3015.4015.0115.370.79%1.05%3.04%212,877,6003,238,127,000111%15.21-0.61%15.32-0.24%15.250.65%14.920.54%-0.08%
2020-06-0415.3915.4815.2015.250.00%-0.36%2.79%154,510,5002,364,749,00083%15.31-0.79%15.360.69%15.160.93%14.840.27%-0.21%
2020-06-0315.4815.6515.1815.250.00%-1.15%3.07%257,461,0003,971,932,000140%15.430.68%15.261.48%15.021.21%14.800.47%-0.26%