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
2019-03-1810.0910.669.9210.555.82%2.63%3.77%17,781,900182,802,00089%10.280.53%10.33-0.75%10.430.91%10.170.70%0.32%
2019-03-1510.4010.599.979.97-1.97%-2.50%-1.25%16,133,700164,983,00080%10.23-2.27%10.41-1.00%10.340.68%10.100.68%0.32%
2019-03-1410.2210.7110.1310.170.00%-2.80%1.42%19,545,900204,515,000100%10.46-0.36%10.511.84%10.270.70%10.030.74%0.33%
2019-03-1310.5910.9010.0810.17-2.31%-3.15%2.17%20,683,600217,190,000113%10.50-0.53%10.321.87%10.190.98%9.951.08%0.42%
2019-03-1210.3510.9210.1810.412.56%-1.39%5.71%29,559,200312,051,000147%10.566.77%10.142.60%10.102.12%9.85-0.11%0.44%
2019-03-119.2410.159.2310.159.97%2.65%2.95%24,057,800237,875,000113%9.892.41%9.88-0.64%9.890.70%9.86-1.44%0.68%
2019-03-089.729.989.209.23-8.25%-4.40%-7.73%13,575,800131,073,00057%9.66-3.90%9.940.05%9.820.57%10.000.19%1.10%
2019-03-0710.0110.229.9310.06-1.37%0.13%0.76%16,543,600166,218,00069%10.050.25%9.941.49%9.760.93%9.980.62%1.20%
2019-03-069.7610.469.6010.204.83%1.78%2.79%26,809,400268,689,000110%10.023.66%9.792.71%9.670.89%9.920.52%1.24%
2019-03-059.519.819.469.732.31%0.64%-1.44%15,326,400148,174,00062%9.670.79%9.530.69%9.59-2.56%9.870.24%1.32%
2019-03-049.409.829.409.512.15%-0.85%-3.43%21,833,200209,427,00083%9.593.12%9.47-0.99%9.84-2.93%9.850.69%1.51%
2019-03-019.499.509.129.31-1.79%0.09%-4.82%14,593,300135,742,00049%9.30-1.43%9.56-4.39%10.130.01%9.780.75%1.63%
2019-02-289.389.549.269.480.85%0.46%-2.35%9,920,30093,621,00030%9.44-2.55%10.00-2.97%10.130.68%9.711.62%1.72%
2019-02-2710.3710.449.409.40-9.96%-2.93%-1.60%41,935,000406,085,000114%9.68-9.42%10.31-1.03%10.07-0.26%9.551.37%1.71%
2019-02-2610.6511.0910.3410.44-3.78%-2.35%10.78%27,554,000294,577,00086%10.69-0.02%10.423.62%10.092.38%9.422.22%1.62%
2019-02-2510.0010.8610.0010.859.93%1.47%17.69%40,531,300433,396,000125%10.6911.43%10.055.98%9.864.23%9.222.75%1.50%
2019-02-229.1010.109.079.876.47%2.86%10.01%23,078,300221,468,00066%9.602.04%9.48-0.05%9.461.02%8.971.20%1.32%
2019-02-219.419.639.259.27-2.93%-1.42%4.56%24,005,400225,735,00065%9.40-0.52%9.490.55%9.362.03%8.871.06%1.34%
2019-02-209.369.709.219.551.92%1.03%8.86%20,310,000191,990,00050%9.45-1.31%9.441.05%9.181.70%8.771.29%1.63%
2019-02-199.329.879.319.37-0.21%-2.17%8.19%31,707,400303,683,00071%9.582.60%9.343.07%9.022.06%8.662.10%2.13%
2019-02-188.889.648.859.394.22%0.59%10.69%47,464,600443,102,000101%9.341.52%9.062.98%8.842.13%8.481.97%2.52%
2019-02-159.269.568.959.01-1.96%-2.01%8.31%51,456,200473,138,000115%9.205.19%8.803.14%8.662.26%8.321.58%2.61%
2019-02-148.319.198.199.1910.06%5.14%12.21%62,132,000543,097,000147%8.745.59%8.532.07%8.470.93%8.191.53%2.48%
2019-02-138.258.438.148.35-0.36%0.87%3.51%32,105,400265,778,00083%8.28-1.56%8.36-0.18%8.390.42%8.070.54%2.32%
2019-02-128.558.788.258.38-2.67%-0.34%4.44%41,020,100344,946,000116%8.410.48%8.37-0.37%8.352.07%8.020.97%2.29%
2019-02-118.508.618.238.613.11%2.88%8.34%37,652,400315,110,000119%8.370.31%8.400.82%8.181.82%7.950.97%2.21%
2019-02-018.258.658.008.35-1.88%0.08%6.09%43,281,100361,100,000153%8.34-1.41%8.342.76%8.041.30%7.871.40%2.18%
2019-01-317.808.847.808.515.85%0.57%9.64%68,327,600578,217,000284%8.463.04%8.114.44%7.933.67%7.763.94%2.13%
2019-01-307.558.627.558.042.55%-2.09%7.66%72,705,900597,085,000393%8.218.62%7.776.19%7.656.28%7.476.32%1.82%
2019-01-297.427.847.257.840.00%3.70%11.62%56,469,400426,913,000443%7.567.80%7.317.02%7.206.87%7.025.99%1.26%