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
2020-10-2217.4717.7117.1717.49-1.63%0.00%0.00%20,236,600352,514,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-10-2118.3618.5917.4617.78-2.04%-0.74%-4.92%35,081,600628,426,00058%17.91-0.48%18.02-1.53%18.42-2.83%18.700.30%1.23%
2020-10-2018.1318.2417.8018.151.68%0.84%-2.65%26,754,200481,536,00045%18.00-0.85%18.30-1.97%18.95-1.44%18.640.44%1.16%
2020-10-1918.5118.8017.8017.85-3.04%-1.67%-3.84%29,057,300527,497,00050%18.15-2.68%18.66-3.05%19.230.27%18.560.28%1.05%
2020-10-1619.0619.2018.3618.41-2.44%-1.31%-0.55%33,427,500623,552,00061%18.65-1.51%19.25-1.10%19.180.02%18.510.66%1.06%
2020-10-1519.3919.3918.5218.87-4.50%-0.36%2.62%54,390,8001,030,106,000103%18.94-3.99%19.460.81%19.171.84%18.391.11%1.04%
2020-10-1419.5220.5119.0519.76-0.35%0.17%8.65%76,863,6001,516,231,000159%19.730.83%19.311.32%18.832.07%18.192.19%0.93%
2020-10-1318.6820.4618.2819.836.16%1.36%11.42%83,901,6001,641,351,000195%19.565.33%19.064.24%18.452.97%17.802.56%0.69%
2020-10-1218.7218.8518.1718.680.16%0.57%7.64%73,127,4001,358,294,000188%18.57-2.13%18.282.17%17.911.99%17.351.77%0.44%
2020-10-0918.9019.4818.3318.659.90%-1.73%9.37%95,547,8001,813,271,000283%18.9811.45%17.897.65%17.576.64%17.053.53%0.29%
2020-09-3016.0017.6515.9216.977.34%-0.35%3.04%70,523,8001,200,932,000228%17.038.13%16.624.19%16.472.43%16.47-0.59%-0.01%
2020-09-2915.9016.0415.3315.81-0.57%0.39%-4.58%19,948,700314,149,00061%15.75-2.64%15.95-0.88%16.080.07%16.57-0.36%0.17%
2020-09-2815.6716.5815.6715.901.40%-1.70%-4.38%25,497,600412,416,00076%16.182.06%16.10-0.26%16.07-0.34%16.63-0.71%0.25%
2020-09-2516.1416.1815.6015.68-1.75%-1.06%-6.37%14,813,100234,754,00038%15.85-1.92%16.140.37%16.12-0.90%16.750.46%0.46%
2020-09-2416.4516.6415.8015.96-3.56%-1.23%-4.26%25,993,400420,003,00064%16.16-0.52%16.08-0.51%16.27-1.21%16.670.42%0.38%
2020-09-2315.8116.6515.7016.555.08%1.89%-0.30%35,401,600575,018,00088%16.242.92%16.16-0.94%16.47-2.45%16.600.01%0.28%
2020-09-2216.0016.0015.5715.75-2.78%-0.21%-5.11%26,965,200425,601,00066%15.78-3.97%16.31-2.51%16.88-0.64%16.60-0.16%0.30%
2020-09-2116.6016.9216.1316.20-2.35%-1.43%-2.55%26,424,400434,293,00067%16.44-1.24%16.73-2.65%16.99-0.57%16.620.05%0.29%
2020-09-1816.8217.0516.4516.59-1.95%-0.31%-0.16%33,801,500562,508,00088%16.64-2.16%17.190.02%17.091.01%16.620.23%0.30%
2020-09-1717.0117.3916.7816.92-2.87%-0.52%2.06%40,051,400681,220,000112%17.01-3.43%17.19-0.11%16.921.36%16.580.55%0.29%
2020-09-1617.1318.0716.9017.422.41%-1.10%5.65%60,990,8001,074,237,000184%17.615.75%17.213.72%16.692.25%16.491.23%0.25%
2020-09-1517.0517.0516.2617.010.24%2.13%4.44%35,862,500597,327,000111%16.66-2.73%16.591.90%16.330.49%16.290.43%0.15%
2020-09-1416.7717.4916.7716.972.85%-0.90%4.64%63,276,5001,083,522,000213%17.129.31%16.283.85%16.252.32%16.221.36%0.04%
2020-09-1114.4216.6614.2716.5012.09%5.33%3.13%39,387,000616,989,000142%15.672.31%15.68-1.25%15.88-0.32%16.00-0.37%-0.09%
2020-09-1016.0316.1614.5014.72-7.83%-3.87%-8.34%30,261,000463,358,000116%15.31-4.93%15.88-1.96%15.93-1.11%16.06-0.53%-0.05%
2020-09-0916.3816.3815.9015.97-3.91%-0.84%-1.08%26,556,500427,719,000110%16.11-0.70%16.190.39%16.11-0.78%16.140.16%0.01%
2020-09-0816.1516.6215.7016.623.42%2.47%3.11%31,555,600511,835,000135%16.22-0.23%16.130.50%16.230.38%16.12-0.21%-0.01%
2020-09-0716.0516.4915.9216.070.37%-1.15%-0.51%21,924,400356,422,00092%16.263.19%16.05-1.13%16.170.11%16.150.10%0.02%
2020-09-0415.6016.1015.4216.010.69%1.62%-0.79%15,095,900237,825,00059%15.75-1.81%16.230.05%16.15-0.26%16.140.19%-0.02%
2020-09-0316.6016.6515.8015.900.00%-0.90%-1.28%27,296,300437,978,000105%16.05-3.07%16.22-0.26%16.200.07%16.110.16%-0.10%