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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-04-194267.4304.730%增发
2020-04-204267.4304.719%2
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
2020-02-1817.3517.8817.2117.761.66%1.16%8.74%54,973,500965,192,000126%17.561.48%17.270.92%17.011.53%16.332.15%0.42%
2020-02-1717.1017.6816.8317.471.98%0.98%9.26%55,701,700963,684,000135%17.301.78%17.111.90%16.751.61%15.991.27%0.03%
2020-02-1416.3217.5916.0817.133.50%0.78%8.49%65,447,0001,112,445,000179%17.00-0.45%16.791.89%16.492.16%15.791.29%-0.16%
2020-02-1316.9617.8016.4616.551.29%-3.07%6.17%89,221,5001,523,469,000272%17.085.70%16.485.04%16.145.17%15.592.31%-0.29%
2020-02-1215.8016.3415.6616.3410.03%1.15%7.25%60,823,100982,518,000207%16.157.99%15.694.49%15.353.94%15.241.02%-0.65%
2020-02-1115.1915.3214.7514.85-2.81%-0.73%-1.54%21,743,400325,257,00077%14.96-1.61%15.021.00%14.761.65%15.08-0.42%-0.70%
2020-02-1014.9615.4614.9015.280.79%0.51%0.89%25,148,400382,332,00089%15.202.06%14.871.84%14.530.98%15.15-0.32%-0.61%
2020-02-0714.8015.2514.5715.163.13%1.77%-0.22%28,605,300426,117,00098%14.902.20%14.602.49%14.38-1.90%15.19-0.59%-0.52%
2020-02-0614.1814.9414.1014.703.16%0.86%-3.82%31,654,500461,369,000107%14.581.43%14.251.11%14.66-2.95%15.28-0.88%-0.39%
2020-02-0514.1214.6713.8914.251.79%-0.83%-7.59%33,282,400478,241,000111%14.373.96%14.09-5.09%15.11-1.97%15.42-1.60%-0.28%
2020-02-0412.7114.3512.7114.00-0.14%1.29%-10.66%34,131,400471,749,000105%13.82-1.41%14.84-7.35%15.41-2.97%15.67-1.82%-0.02%
2020-02-0314.0214.0214.0214.02-10.01%0.00%-12.16%2,836,50039,768,0008%14.02-12.45%16.020.15%15.880.04%15.96-0.55%0.25%
2020-01-2316.1216.5515.3715.58-5.23%-2.71%-2.92%31,836,600509,832,00089%16.01-0.97%16.000.65%15.880.19%16.05-0.09%0.44%
2020-01-2215.6316.6815.4016.444.05%1.66%2.35%40,043,500647,526,00098%16.172.84%15.901.37%15.850.63%16.06-1.21%0.62%
2020-01-2115.5915.9815.3015.800.70%0.48%-2.83%27,223,600428,057,00054%15.720.46%15.68-0.29%15.75-1.02%16.260.51%1.38%
2020-01-2015.6815.9715.4115.691.82%0.24%-3.01%26,150,000409,295,00049%15.65-0.09%15.73-0.38%15.91-0.69%16.180.48%1.59%
2020-01-1716.0416.0615.4015.41-3.99%-1.63%-4.29%29,790,000466,702,00056%15.67-1.32%15.79-1.70%16.02-1.01%16.100.55%1.56%
2020-01-1615.9016.1515.6216.051.07%1.10%0.24%24,623,000390,924,00048%15.880.28%16.06-0.52%16.18-0.01%16.010.67%1.53%
2020-01-1515.8716.0715.6115.88-0.81%0.30%-0.16%28,130,000445,365,00054%15.83-3.03%16.14-0.97%16.19-1.68%15.910.31%1.53%
2020-01-1416.4016.7915.9116.01-2.38%-1.94%0.96%40,652,800663,694,00083%16.330.95%16.300.58%16.461.08%15.860.92%1.52%
2020-01-1316.0916.4815.6016.400.74%1.40%4.38%45,408,800734,390,00097%16.17-1.25%16.21-1.98%16.290.91%15.710.87%1.46%
2020-01-1016.2916.7016.0316.281.94%-0.60%4.51%62,289,3001,020,157,000143%16.381.73%16.531.54%16.141.51%15.581.34%1.46%
2020-01-0916.5016.5915.5615.97-6.33%-0.81%3.90%84,960,5001,367,838,000213%16.10-5.03%16.281.26%15.901.81%15.371.78%1.41%
2020-01-0816.5817.0516.5417.0510.00%0.58%12.90%111,615,2001,892,091,000356%16.9510.88%16.089.60%15.627.70%15.106.40%1.31%
2020-01-0715.5015.5014.8515.5010.01%1.38%9.20%59,135,900904,155,000245%15.299.65%14.674.60%14.503.99%14.192.55%0.74%
2020-01-0613.7114.1613.5814.091.59%1.05%1.80%23,606,500329,176,000105%13.940.00%14.030.00%13.940.30%13.840.24%0.57%
2020-01-0314.2014.2713.7413.87-2.87%-0.53%0.45%26,625,800371,271,000122%13.94-1.53%14.030.59%13.90-0.05%13.810.23%0.65%
2020-01-0214.0914.3613.8814.283.10%0.85%3.66%31,255,200442,587,000149%14.162.03%13.951.47%13.910.86%13.780.61%0.74%
2019-12-3114.0114.0413.7813.85-1.07%-0.20%1.15%13,124,000182,136,00065%13.881.34%13.74-0.40%13.790.29%13.690.29%0.80%
2019-12-3013.5014.0313.1014.000.00%2.23%2.54%23,455,900321,209,000106%13.69-0.14%13.80-0.09%13.750.18%13.650.26%0.96%