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
2020-04-0312.0512.1111.8212.00-0.58%0.21%-1.53%19,968,900239,122,00067%11.981.02%11.830.98%11.71-1.12%12.19-1.14%-1.52%
2020-04-0211.6512.0711.5212.074.41%1.82%-2.08%27,146,000321,776,00089%11.851.40%11.721.24%11.84-0.82%12.33-1.51%-1.54%
2020-04-0111.3911.9511.3911.561.40%-1.11%-7.64%23,838,500278,663,00075%11.691.11%11.58-2.50%11.94-1.88%12.52-1.78%-1.55%
2020-03-3111.7911.8611.3511.40-1.72%-1.40%-10.54%19,199,400221,987,00056%11.560.61%11.87-1.62%12.16-0.93%12.74-0.76%-1.51%
2020-03-3011.8311.8611.1611.60-4.05%0.94%-9.66%29,631,100340,509,00084%11.49-6.65%12.07-3.14%12.28-1.97%12.84-1.65%-1.65%
2020-03-2712.4012.6412.0612.09-0.49%-1.79%-7.40%39,264,300483,361,000116%12.31-0.06%12.46-0.28%12.53-1.91%13.06-1.50%-1.61%
2020-03-2612.5012.6312.0812.15-3.34%-1.36%-8.34%29,894,100368,214,00090%12.32-3.17%12.49-1.39%12.77-2.18%13.26-1.33%-1.52%
2020-03-2512.8313.0512.4112.570.56%-1.18%-6.43%38,113,400484,817,000122%12.722.62%12.67-2.16%13.05-2.06%13.43-1.93%-1.46%
2020-03-2412.8912.9411.9412.50-0.79%0.85%-8.75%34,653,600429,528,000111%12.40-4.15%12.95-4.04%13.33-1.41%13.70-1.90%-1.34%
2020-03-2313.3813.4612.4612.60-8.76%-2.56%-9.77%28,647,300370,452,00098%12.93-6.43%13.49-2.28%13.52-1.14%13.96-1.64%-1.26%
2020-03-2014.1614.2313.5113.81-0.93%-0.07%-2.73%22,537,100311,439,00079%13.820.21%13.811.33%13.67-0.52%14.20-1.34%-1.23%
2020-03-1913.4614.0513.4613.943.95%1.09%-3.13%29,510,800406,942,000101%13.79-0.18%13.630.18%13.75-0.74%14.39-1.67%-1.18%
2020-03-1813.2614.2613.2513.412.44%-2.93%-8.36%38,973,700538,420,000131%13.825.47%13.60-0.70%13.85-2.14%14.63-1.42%-1.07%
2020-03-1713.3513.5012.7313.09-0.46%-0.07%-11.82%22,960,500300,769,00075%13.10-4.41%13.70-2.73%14.15-2.16%14.85-2.12%-1.06%
2020-03-1614.4514.5513.0013.15-8.55%-4.04%-13.30%32,747,200448,734,000104%13.70-3.41%14.08-4.21%14.46-2.25%15.17-1.25%-0.94%
2020-03-1313.7414.5613.6414.38-1.17%1.36%-6.37%27,980,100396,955,00093%14.19-2.97%14.70-1.69%14.80-2.43%15.36-0.55%-0.91%
2020-03-1214.5914.9114.3814.55-2.55%-0.49%-5.79%17,913,800261,926,00059%14.62-4.73%14.96-0.58%15.17-1.66%15.44-0.81%-0.94%
2020-03-1115.2815.7414.8914.93-1.65%-2.72%-4.11%24,724,300379,438,00080%15.353.68%15.04-1.22%15.42-0.26%15.57-0.66%-0.91%
2020-03-1014.3115.1914.2815.183.76%2.55%-3.15%23,704,200350,881,00069%14.80-1.25%15.23-2.40%15.46-1.76%15.67-1.11%-0.82%
2020-03-0915.5015.5014.5814.63-7.93%-2.40%-7.70%33,595,000503,590,00091%14.99-5.85%15.60-1.46%15.74-0.64%15.85-1.39%-0.69%
2020-03-0615.7616.1515.5915.89-0.06%-0.19%-1.14%26,240,100417,760,00073%15.92-0.41%15.83-0.73%15.841.10%16.07-0.80%-0.49%
2020-03-0515.9916.3015.7515.901.47%-0.54%-1.88%31,904,300510,023,00084%15.992.71%15.951.17%15.67-0.19%16.20-0.61%-0.33%
2020-03-0415.6615.8415.3215.67-1.32%0.68%-3.89%26,350,300410,115,00066%15.56-3.87%15.771.12%15.70-0.90%16.30-1.24%-0.17%
2020-03-0315.8516.6515.7215.882.78%-1.92%-3.81%37,930,300614,120,00090%16.195.35%15.590.31%15.84-0.64%16.51-0.98%0.11%
2020-03-0215.0515.6515.0515.454.53%0.53%-7.33%27,000,700414,984,00058%15.371.77%15.55-1.82%15.94-1.87%16.67-0.92%0.42%
2020-02-2815.2015.5914.7114.78-6.69%-2.13%-12.16%33,851,700511,213,00066%15.10-5.94%15.83-2.73%16.24-2.13%16.83-0.84%0.64%
2020-02-2715.9616.3615.7615.840.96%-1.34%-6.65%38,674,300620,902,00075%16.06-0.88%16.28-1.88%16.60-1.01%16.97-0.49%0.86%
2020-02-2616.4916.7315.5815.69-6.27%-3.14%-7.99%44,360,300718,565,00078%16.20-2.04%16.59-1.79%16.77-1.62%17.050.18%1.14%
2020-02-2516.6516.9015.8016.74-2.62%1.23%-1.66%47,051,500778,055,00082%16.54-3.11%16.89-0.97%17.04-1.28%17.020.25%1.22%
2020-02-2416.8917.4116.7017.190.00%0.72%1.24%41,567,200709,424,00078%17.07-0.29%17.06-0.87%17.26-0.24%16.980.56%1.15%