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
2019-07-1710.7010.7810.5210.56-1.49%-0.71%0.85%5,618,30059,757,00099%10.64-0.51%10.620.77%10.520.59%10.470.20%0.25%
2019-07-1610.6310.8310.5210.721.32%0.27%2.58%9,386,900100,354,000172%10.691.87%10.541.40%10.461.20%10.450.38%0.30%
除权分界线,2019年07月16日,10股派0.600元(以下数据已经复权)
2019-07-1510.1711.0210.0110.585.06%0.81%1.63%11,187,100118,085,000213%10.504.40%10.402.56%10.341.53%10.410.38%0.32%
2019-07-1210.1010.189.9210.070.50%0.17%-2.90%3,706,30037,481,00076%10.050.11%10.14-0.35%10.18-0.95%10.37-0.01%0.33%
2019-07-1110.1010.169.9210.02-0.10%-0.22%-3.39%2,562,10025,883,00051%10.04-0.79%10.17-0.46%10.28-1.21%10.370.04%0.32%
2019-07-1010.1710.309.9610.03-1.47%-0.91%-3.26%3,730,00037,977,00070%10.12-0.29%10.22-1.17%10.40-0.34%10.370.10%0.32%
2019-07-0910.1410.2710.0510.180.59%0.29%-1.72%3,620,50036,969,00069%10.15-0.44%10.34-1.44%10.44-0.34%10.360.05%0.30%
2019-07-0810.4310.4710.0410.12-3.07%-0.75%-2.25%4,451,70045,655,00085%10.20-2.38%10.49-0.42%10.48-0.12%10.350.12%0.27%
2019-07-0510.4610.6410.3610.44-0.19%-0.05%0.96%5,093,70053,508,00094%10.45-1.01%10.540.15%10.490.51%10.340.39%0.26%
2019-07-0410.3710.7910.3210.460.87%-0.87%1.54%8,046,90085,394,000151%10.551.92%10.520.94%10.440.97%10.300.85%0.20%
2019-07-0310.4510.4710.2710.37-0.96%0.16%1.53%3,779,60039,358,00074%10.35-0.54%10.420.64%10.340.51%10.210.68%0.08%
2019-07-0210.3310.5710.2410.471.55%0.59%3.20%6,886,20072,093,000120%10.411.01%10.360.94%10.280.78%10.150.57%-0.10%
2019-07-0110.2610.3610.2010.311.88%0.05%2.20%5,524,70057,266,000101%10.312.01%10.260.96%10.200.32%10.090.49%-0.26%
2019-06-2810.2410.2710.0210.12-1.17%0.18%0.81%4,351,60044,222,00075%10.10-0.70%10.160.13%10.170.17%10.04-0.09%-0.48%
2019-06-2710.0610.4210.0210.242.20%0.66%1.91%6,338,80064,868,000103%10.172.01%10.150.03%10.150.68%10.050.09%-0.54%
2019-06-2610.0510.099.8410.02-0.20%0.47%-0.19%3,594,10036,059,00056%9.97-0.75%10.15-0.04%10.080.54%10.04-0.17%-0.64%
2019-06-2510.2010.249.9710.04-1.38%-0.08%-0.16%3,254,00032,891,00049%10.05-1.03%10.150.59%10.030.22%10.06-0.22%-0.73%
2019-06-2410.0910.279.9810.181.39%0.27%1.01%7,663,80078,270,000110%10.151.33%10.091.40%10.010.68%10.080.05%-0.78%
2019-06-219.8910.129.8810.041.52%0.20%-0.33%5,269,60053,120,00077%10.021.61%9.950.41%9.94-0.33%10.07-0.23%-0.81%
2019-06-209.729.999.689.890.71%0.29%-2.04%5,235,10051,937,00074%9.860.18%9.91-0.02%9.97-0.36%10.10-0.38%-0.84%
2019-06-1910.0410.089.709.820.20%-0.23%-3.10%10,689,700105,858,000151%9.84-0.11%9.91-1.11%10.01-0.70%10.13-1.09%-0.84%
2019-06-189.889.999.769.80-2.39%-0.55%-4.35%3,905,40038,717,00054%9.85-0.09%10.02-0.49%10.08-0.58%10.25-1.10%-0.78%
2019-06-1710.0310.169.5910.041.01%1.79%-3.09%8,378,00083,139,000104%9.86-2.49%10.07-0.93%10.14-0.62%10.36-1.67%-0.68%
2019-06-1410.4310.439.899.94-3.12%-1.73%-5.66%8,340,40084,862,000102%10.120.53%10.17-0.44%10.20-0.31%10.54-0.71%-0.53%
2019-06-1310.1210.299.8610.261.38%1.97%-3.31%7,551,40076,436,00095%10.06-0.87%10.21-0.33%10.23-0.58%10.61-0.93%-0.60%
2019-06-1210.4410.449.9710.12-2.97%-0.30%-5.52%6,447,80065,835,00081%10.15-1.02%10.25-0.41%10.29-1.15%10.71-1.04%-0.53%
2019-06-1110.0710.4910.0310.433.37%1.71%-3.63%6,736,30069,486,00081%10.261.10%10.29-0.29%10.41-1.49%10.82-0.66%-0.38%
2019-06-1010.2310.4110.0410.09-1.18%-0.52%-7.39%5,330,20054,385,00060%10.14-1.26%10.32-1.68%10.57-2.10%10.90-0.31%-0.29%
2019-06-0610.2110.3710.1710.21-0.39%-0.60%-6.58%6,282,90064,915,00071%10.27-0.78%10.49-1.90%10.80-0.87%10.93-0.47%-0.22%
2019-06-0510.5910.7610.1410.250.00%-0.99%-6.66%5,450,70056,756,00061%10.35-2.10%10.70-2.36%10.89-0.87%10.98-0.43%-0.14%