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
2019-11-1112.4712.4712.1212.24-1.69%-0.10%-0.69%7,649,00093,719,00063%12.25-2.23%12.51-0.79%12.500.10%12.33-0.15%-0.32%
2019-11-0812.7512.7712.4512.45-1.58%-0.65%0.86%9,077,700113,755,00073%12.53-1.11%12.610.53%12.491.31%12.340.18%-0.46%
2019-11-0712.4912.8012.4912.651.44%-0.17%2.66%11,547,300146,312,00090%12.670.44%12.550.89%12.330.74%12.320.20%-0.65%
2019-11-0612.4012.7812.4012.470.65%-1.16%1.40%14,485,800182,748,000113%12.622.20%12.432.33%12.240.65%12.300.21%-0.85%
2019-11-0512.4012.4612.1712.390.65%0.37%0.96%12,318,800152,062,00094%12.34-0.05%12.150.55%12.16-0.13%12.27-0.11%-0.89%
2019-11-0412.0312.5711.9512.313.27%-0.32%0.20%18,042,800222,833,000138%12.354.84%12.090.78%12.17-0.10%12.29-0.02%-0.87%
2019-11-0111.9712.0011.4811.92-0.08%1.19%-2.99%16,094,400189,595,000123%11.78-2.60%11.99-2.32%12.19-1.06%12.29-0.87%-0.88%
2019-10-3112.2012.3111.9211.93-2.77%-1.36%-3.75%10,912,700131,981,00084%12.09-1.49%12.28-1.10%12.32-0.46%12.40-0.78%-0.80%
2019-10-3012.3512.4212.1212.27-0.65%-0.06%-1.78%8,008,10098,318,00059%12.28-1.46%12.410.22%12.37-0.10%12.49-0.89%-0.70%
2019-10-2912.5412.6012.3012.35-1.04%-0.87%-2.02%10,900,200135,809,00075%12.460.04%12.390.14%12.39-0.06%12.61-0.92%-0.57%
2019-10-2812.3512.6012.2512.48-0.08%0.21%-1.90%13,970,400173,992,00090%12.451.54%12.370.22%12.390.09%12.72-1.56%-0.47%
2019-10-2512.3712.5212.0012.490.81%1.83%-3.36%14,584,800178,882,00083%12.27-1.06%12.34-0.61%12.38-0.67%12.92-1.79%-0.26%
2019-10-2412.3512.5512.2612.391.14%-0.05%-5.84%11,738,400145,510,00059%12.400.18%12.42-0.02%12.46-1.01%13.16-1.74%0.01%
2019-10-2312.6412.6512.1812.25-2.93%-1.00%-8.53%15,006,100185,680,00060%12.37-0.98%12.42-0.78%12.59-1.59%13.39-0.19%0.40%
2019-10-2212.5512.6312.3812.621.20%0.98%-5.95%11,634,100145,390,00046%12.500.75%12.52-1.34%12.79-1.47%13.420.05%0.42%
2019-10-2112.5512.5712.1812.470.16%0.53%-7.02%11,803,400146,410,00045%12.40-1.62%12.69-2.00%12.99-2.19%13.41-0.05%0.39%
2019-10-1812.8612.9612.4112.45-3.64%-1.25%-7.21%17,199,300216,850,00068%12.61-2.81%12.95-2.13%13.28-2.10%13.42-0.07%0.30%
2019-10-1713.2313.2512.7112.92-1.90%-0.40%-3.78%16,380,100212,490,00068%12.97-1.88%13.23-2.17%13.56-1.44%13.430.16%0.29%
2019-10-1613.5013.5213.0613.17-1.72%-0.39%-1.77%19,627,000259,480,00080%13.22-1.75%13.52-1.74%13.760.21%13.410.43%0.27%
2019-10-1513.6813.7413.2413.40-2.40%-0.42%0.38%18,887,600254,150,00076%13.46-2.34%13.76-0.96%13.730.64%13.350.05%0.21%
2019-10-1413.8814.0813.5613.730.59%-0.36%2.91%27,935,000384,920,000116%13.78-0.98%13.900.95%13.640.88%13.340.54%0.25%
2019-10-1114.0814.2313.6013.65-4.01%-1.90%2.86%34,145,500475,150,000152%13.92-0.18%13.761.96%13.521.72%13.270.88%0.22%
2019-10-1013.7314.3513.4114.228.63%2.01%8.10%56,802,300791,830,000272%13.948.65%13.506.28%13.304.41%13.162.21%0.14%
2019-10-0912.8113.0912.5613.091.16%2.03%1.70%16,252,200208,520,00092%12.830.43%12.700.73%12.730.01%12.870.01%-0.08%
2019-10-0812.2013.2612.1112.946.68%1.29%0.54%19,564,200249,940,000111%12.783.74%12.61-0.58%12.73-0.88%12.87-0.24%-0.07%
2019-09-3012.5112.6912.1212.13-2.96%-1.49%-5.98%9,224,500113,590,00047%12.31-2.04%12.68-0.75%12.85-0.61%12.90-0.98%0.04%
2019-09-2712.8012.8712.2012.50-1.03%-0.56%-4.05%13,668,900171,820,00062%12.57-2.51%12.78-1.47%12.93-0.60%13.03-0.15%0.28%
2019-09-2612.6613.1712.6112.631.36%-2.04%-3.20%23,576,800303,984,000109%12.890.85%12.97-0.35%13.000.08%13.05-0.01%0.39%
2019-09-2513.3213.3212.1012.46-7.15%-2.54%-4.51%29,063,700371,580,000135%12.79-4.33%13.02-1.18%12.99-0.32%13.05-0.17%0.48%
2019-09-2413.1013.6013.0013.420.00%0.42%2.67%18,020,900240,825,00089%13.362.48%13.171.48%13.040.60%13.070.38%0.60%