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:
东方日升( 300118.SZ 深证)
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
2020-07-0315.6415.7615.2915.45-1.90%-0.41%4.01%34,226,000530,935,00097%15.51-1.09%15.570.82%15.391.08%14.850.77%1.06%
除权分界线,2020年07月03日,10股派2.000元(以下数据已经复权)
2020-07-0215.3315.9815.2115.755.49%0.42%6.84%52,521,400834,251,000143%15.685.81%15.442.19%15.232.77%14.742.04%1.15%
2020-07-0114.7715.0414.6014.930.88%0.72%3.34%26,534,200398,626,00066%14.82-0.18%15.110.96%14.821.08%14.451.20%1.08%
2020-06-3014.8615.1014.7014.800.00%-0.34%3.67%30,251,000455,278,00074%14.85-0.98%14.971.71%14.661.09%14.281.08%0.96%
2020-06-2914.7515.4914.5114.803.06%-1.31%4.79%50,238,200763,492,000128%15.004.55%14.722.93%14.501.72%14.121.76%0.88%
2020-06-2414.2914.5614.1514.360.42%0.11%3.46%32,451,800471,977,00081%14.341.63%14.300.99%14.26-0.15%13.880.74%0.77%
2020-06-2313.7314.3813.5714.304.30%1.32%3.79%45,189,400646,838,000116%14.112.11%14.160.19%14.280.93%13.780.89%0.69%
2020-06-2213.8614.1313.6013.71-0.29%-0.82%0.40%30,733,500430,985,00082%13.82-0.34%14.13-1.34%14.151.25%13.660.57%0.66%
2020-06-1913.9214.1213.7313.75-1.22%-0.87%1.27%30,964,700435,679,00082%13.87-1.53%14.331.00%13.971.12%13.580.60%0.73%
2020-06-1814.1814.3713.9013.92-1.97%-1.17%3.13%35,222,300503,156,00098%14.09-1.39%14.182.12%13.821.51%13.500.97%0.71%
2020-06-1713.9314.6813.9314.202.97%-0.58%6.23%59,112,000856,123,000171%14.284.38%13.893.54%13.612.49%13.371.69%0.67%
2020-06-1612.9914.1012.8613.797.23%0.77%4.91%71,188,600988,390,000216%13.686.65%13.413.30%13.282.63%13.151.26%0.51%
2020-06-1512.5013.0712.4012.862.39%0.23%-0.93%40,631,800529,464,000129%12.832.35%12.980.53%12.94-0.11%12.980.00%0.41%
2020-06-1212.4612.6612.3312.56-2.03%0.19%-3.24%26,581,700338,533,00080%12.54-2.72%12.92-0.35%12.96-0.20%12.980.26%0.46%
2020-06-1112.5013.1312.5012.822.23%-0.52%-0.98%46,267,100605,475,000139%12.892.82%12.960.07%12.980.55%12.950.72%0.45%
2020-06-1012.7112.7112.4212.54-1.42%0.05%-2.44%17,059,500217,234,00049%12.53-1.20%12.95-0.16%12.91-0.36%12.85-0.07%0.40%
2020-06-0912.7912.8712.5312.72-0.55%0.27%-1.11%25,097,700323,398,00062%12.69-1.71%12.970.17%12.96-0.48%12.860.59%0.49%
2020-06-0812.9913.2012.7512.790.95%-0.91%0.02%34,797,800456,089,00083%12.911.98%12.950.26%13.020.13%12.791.32%0.43%
2020-06-0512.9012.9012.5512.67-1.32%0.11%0.38%21,007,500270,063,00048%12.660.11%12.92-0.81%13.000.63%12.620.34%0.22%
2020-06-0412.8312.8512.4712.840.78%1.57%2.07%31,891,000409,560,00066%12.64-1.45%13.02-0.35%12.920.80%12.580.56%0.19%
2020-06-0313.1013.1012.7112.74-2.30%-0.69%1.85%33,512,300436,608,00070%12.83-1.08%13.071.22%12.820.09%12.510.16%0.11%
2020-06-0212.8813.1212.8013.040.46%0.56%4.41%38,885,700512,043,00080%12.971.15%12.911.89%12.811.27%12.490.17%0.17%
2020-06-0112.4713.0712.3912.985.87%1.24%4.11%50,001,000651,055,00098%12.824.28%12.670.09%12.652.20%12.470.59%0.32%
2020-05-2912.2012.4912.0812.260.25%-0.28%-1.09%36,536,400456,525,00072%12.300.17%12.660.70%12.380.15%12.400.13%0.33%
2020-05-2812.9012.9311.9512.23-4.15%-0.36%-1.20%53,775,100670,795,000110%12.27-3.14%12.582.05%12.360.68%12.380.17%0.48%
2020-05-2712.5113.0812.1412.763.57%0.69%3.25%78,225,1001,006,892,000178%12.675.67%12.322.06%12.270.89%12.360.86%0.52%
2020-05-2611.2912.3211.2712.3210.20%2.74%0.55%46,459,600566,458,000116%11.994.72%12.070.64%12.17-1.00%12.25-0.01%0.44%
2020-05-2512.2112.2411.0211.18-7.45%-2.38%-8.76%55,198,800643,187,000140%11.45-5.81%12.00-2.80%12.29-1.04%12.25-0.80%0.35%
2020-05-2211.5012.4911.4512.085.78%-0.64%-2.21%62,050,900766,819,000180%12.163.85%12.34-1.23%12.420.03%12.350.06%0.37%
2020-05-2112.1312.1611.4011.420.00%-2.45%-7.50%38,767,700461,611,000117%11.71-5.92%12.50-0.73%12.41-0.66%12.35-0.24%0.41%