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:
东富龙( 300171.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
2021-01-2216.0317.2816.0317.276.47%3.09%9.35%13,697,700229,461,000216%16.752.70%16.462.79%16.282.51%15.791.40%-0.31%
2021-01-2115.9816.6115.9116.222.98%-0.56%4.14%7,078,000115,455,000127%16.313.81%16.011.68%15.881.36%15.580.09%-0.52%
2021-01-2015.6715.9715.5015.750.77%0.24%1.21%3,943,90061,972,00067%15.71-0.12%15.750.34%15.670.91%15.56-0.76%-0.60%
2021-01-1915.7015.9515.5515.63-0.57%-0.65%-0.32%3,343,20052,596,00052%15.73-0.35%15.700.30%15.530.38%15.68-0.34%-0.58%
2021-01-1815.4016.0615.3715.721.16%-0.42%-0.09%5,189,00081,920,00078%15.791.57%15.651.51%15.471.01%15.73-0.24%-0.57%
2021-01-1515.7315.8715.3515.54-0.89%-0.02%-1.47%4,001,70062,200,00058%15.54-0.41%15.420.26%15.32-0.33%15.77-0.40%-0.56%
2021-01-1415.2216.0514.9615.682.62%0.47%-0.99%7,547,700117,797,000104%15.613.36%15.381.33%15.37-0.79%15.84-0.06%-0.56%
2021-01-1315.2315.4714.7015.28-0.65%1.19%-3.57%6,196,10093,562,00085%15.10-1.76%15.18-1.18%15.49-1.89%15.85-0.48%-0.60%
2021-01-1214.9316.0214.8315.383.01%0.06%-3.41%6,951,900106,855,00094%15.371.94%15.36-1.77%15.79-1.03%15.92-0.87%-0.64%
2021-01-1115.6715.6714.7514.93-5.45%-0.99%-7.05%9,238,100139,297,000120%15.08-5.00%15.63-3.70%15.95-1.77%16.06-1.41%-0.55%
2021-01-0815.9716.2515.6715.79-0.88%-0.52%-3.08%4,776,40075,813,00066%15.87-1.55%16.23-0.55%16.24-0.28%16.29-0.67%-0.39%
2021-01-0716.6116.6715.8615.93-4.21%-1.19%-2.88%8,098,500130,566,000108%16.12-2.60%16.32-0.28%16.280.38%16.40-0.79%-0.32%
2021-01-0616.4316.7516.2216.631.53%0.47%0.59%8,188,700135,547,000109%16.551.66%16.370.81%16.220.93%16.53-0.55%-0.23%
2021-01-0515.9016.4915.9016.380.80%0.60%-1.47%6,308,000102,712,00079%16.280.49%16.241.10%16.07-0.66%16.62-0.18%-0.16%
2021-01-0416.0516.3516.0416.250.62%0.28%-2.43%5,933,90096,153,00075%16.20-0.14%16.060.52%16.18-0.99%16.65-0.16%-0.21%
2020-12-3115.6216.7415.6116.153.59%-0.47%-3.18%8,050,600130,632,000102%16.233.83%15.98-1.10%16.34-1.08%16.68-0.44%-0.28%
2020-12-3015.7615.8815.4315.59-1.08%-0.24%-6.94%5,094,50079,619,00064%15.63-2.03%16.16-2.30%16.52-1.56%16.75-0.46%-0.26%
2020-12-2916.5416.5415.7215.76-5.06%-1.20%-6.36%8,730,200139,255,000110%15.95-4.65%16.54-2.36%16.78-1.61%16.83-0.89%-0.21%
2020-12-2817.1517.2116.5016.60-2.64%-0.77%-2.25%7,788,300130,291,000103%16.73-1.88%16.94-0.91%17.06-0.06%16.980.03%-0.08%
2020-12-2516.7717.2716.6217.050.53%0.00%0.43%6,998,300119,320,00097%17.050.10%17.09-0.34%17.070.44%16.980.22%-0.08%
2020-12-2417.4017.5516.7416.96-2.02%-0.43%0.12%8,188,900139,480,000114%17.03-0.78%17.150.38%16.990.05%16.940.04%-0.10%
2020-12-2316.8817.8116.6017.311.88%0.83%2.22%9,797,500168,191,000142%17.17-0.33%17.081.09%16.980.55%16.930.11%-0.08%
2020-12-2216.6817.5816.6216.991.55%-1.35%0.44%10,545,100181,623,000159%17.223.47%16.901.05%16.890.10%16.920.12%-0.06%
2020-12-2116.4316.9216.2916.731.70%0.51%-0.98%5,171,80086,084,00083%16.650.64%16.72-0.25%16.880.10%16.90-0.66%-0.04%
2020-12-1816.8116.8316.3316.45-2.61%-0.54%-3.28%5,813,00096,142,00087%16.54-2.67%16.77-1.57%16.86-0.10%17.01-0.90%0.07%
2020-12-1716.6517.3016.6316.891.75%-0.60%-1.58%5,567,50094,601,00076%16.991.31%17.030.70%16.88-0.01%17.16-0.20%0.23%
2020-12-1617.2317.2716.5816.60-3.60%-1.03%-3.47%6,095,100102,228,00074%16.77-2.77%16.920.24%16.88-0.38%17.200.06%0.27%
2020-12-1516.7117.6016.7117.223.18%-0.17%0.19%8,391,100144,746,000105%17.254.16%16.870.81%16.940.14%17.190.36%0.27%
2020-12-1416.4816.8616.1716.691.77%0.78%-2.54%5,486,60090,864,00064%16.56-0.61%16.74-1.04%16.92-1.34%17.130.02%0.25%
2020-12-1117.0717.1916.2216.400.00%-1.57%-4.21%6,783,200113,023,00082%16.66-1.97%16.92-1.24%17.15-1.41%17.120.02%0.20%