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
2019-05-1711.4911.6711.1511.38-0.87%0.01%4.30%15,170,600172,631,000128%11.38-3.20%11.520.89%11.321.08%10.910.93%0.35%
2019-05-1611.7012.1411.3311.48-0.52%-2.34%6.20%27,273,100320,606,000258%11.763.52%11.423.48%11.203.40%10.813.04%0.26%
2019-05-1510.6511.5410.6111.5410.01%1.63%10.00%26,168,600297,142,000297%11.367.32%11.035.55%10.844.99%10.493.28%-0.09%
2019-05-1410.3010.7310.2910.490.67%-0.86%3.27%9,043,20095,687,000125%10.580.69%10.451.47%10.321.67%10.160.46%-0.46%
2019-05-1310.3410.6810.2610.420.19%-0.85%3.05%8,161,30085,765,000111%10.512.42%10.301.61%10.151.93%10.110.23%-0.58%
2019-05-1010.0010.459.9010.404.73%1.35%3.08%8,251,00084,661,000116%10.262.33%10.141.86%9.960.15%10.09-0.21%-0.63%
2019-05-0910.0010.259.869.93-1.29%-0.97%-1.78%4,809,00048,221,00065%10.03-0.58%9.961.15%9.94-0.45%10.11-0.81%-0.67%
2019-05-089.7410.359.5910.062.76%-0.25%-1.30%8,469,20085,416,000108%10.093.72%9.84-0.31%9.990.06%10.19-0.65%-0.66%
2019-05-079.479.909.479.793.49%0.69%-4.57%6,261,40060,880,00077%9.720.21%9.87-1.52%9.98-0.93%10.26-1.29%-0.68%
2019-05-069.9310.009.289.46-6.80%-2.50%-8.98%9,463,90091,828,000107%9.70-5.32%10.03-1.64%10.08-1.48%10.39-1.45%-0.63%
2019-04-3010.1510.4210.0510.150.50%-0.96%-3.75%6,775,80069,439,00071%10.250.26%10.190.14%10.23-0.40%10.55-0.03%-0.65%
2019-04-2910.3010.4210.0310.100.10%-1.18%-4.26%7,848,60080,217,00079%10.221.31%10.18-0.45%10.27-1.24%10.55-0.47%-0.75%
2019-04-2610.0410.259.9310.090.70%0.01%-4.80%5,783,60058,351,00055%10.09-1.05%10.22-1.03%10.40-1.00%10.60-0.40%-0.69%
2019-04-2510.4910.629.9210.02-4.57%-1.73%-5.84%10,088,600102,859,00094%10.20-2.54%10.33-2.27%10.50-1.80%10.64-0.70%-0.61%
2019-04-2410.4810.5910.3210.500.19%0.36%-2.02%4,448,10046,538,00039%10.460.45%10.57-0.56%10.70-0.45%10.72-0.33%-0.50%
2019-04-2310.7010.7910.2010.48-1.78%0.62%-2.52%8,976,40093,491,00063%10.42-3.38%10.63-1.76%10.740.14%10.75-0.58%-0.47%
2019-04-2210.6710.9910.6110.670.19%-1.01%-1.33%8,900,00095,934,00065%10.780.77%10.820.08%10.730.02%10.81-0.67%-0.31%
2019-04-1910.8810.9810.5810.65-1.93%-0.44%-2.18%8,365,20089,484,00059%10.70-2.23%10.810.81%10.73-0.05%10.89-0.88%-0.16%
2019-04-1810.6611.1210.6310.860.93%-0.74%-1.13%11,226,600122,827,00078%10.941.47%10.720.47%10.730.01%10.98-0.77%0.03%
2019-04-1710.6011.1810.4510.761.22%-0.21%-2.79%19,166,100206,669,000129%10.783.80%10.670.45%10.73-0.24%11.07-1.69%0.22%
2019-04-1610.5010.6710.1610.630.28%2.33%-5.59%10,752,000111,689,00066%10.39-3.46%10.63-1.63%10.76-1.14%11.26-1.01%0.60%
2019-04-1511.0011.0310.5410.60-2.30%-1.49%-6.80%10,879,900117,064,00061%10.760.23%10.80-0.20%10.88-1.18%11.370.09%0.94%
2019-04-1210.8611.0510.5610.85-0.09%1.07%-4.52%9,959,300106,913,00052%10.74-1.24%10.82-0.97%11.01-1.50%11.360.48%1.07%
2019-04-1110.8411.1410.5010.86-0.37%-0.09%-3.98%16,215,500176,263,00082%10.870.41%10.93-1.59%11.18-1.62%11.310.35%1.02%
2019-04-1011.6311.6310.4810.90-5.79%0.68%-3.29%32,985,100357,102,000174%10.83-6.29%11.11-5.13%11.36-4.19%11.270.02%0.92%
2019-04-0911.6211.7011.4011.570.26%0.16%2.67%6,981,30080,649,00044%11.55-0.39%11.71-0.76%11.860.51%11.271.03%0.85%
2019-04-0811.9912.1511.3511.54-3.83%-0.49%3.46%12,421,000144,046,00077%11.60-2.63%11.80-1.45%11.801.36%11.150.78%0.79%
2019-04-0412.0212.2211.7012.000.00%0.76%8.42%12,020,000143,156,00079%11.910.24%11.971.30%11.642.03%11.071.02%0.75%
2019-04-0311.8912.1111.6712.000.93%0.99%9.53%13,241,800157,336,00088%11.88-1.41%11.822.26%11.411.86%10.961.13%0.67%
2019-04-0211.6812.4611.5811.890.00%-1.34%9.75%23,012,400277,356,000161%12.053.91%11.563.99%11.203.34%10.832.11%0.59%