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
2019-03-189.539.579.079.460.32%2.10%-5.89%15,300,600141,763,00048%9.27-1.24%9.41-5.18%9.93-1.08%10.050.62%1.89%
2019-03-159.379.519.249.432.28%0.52%-5.61%18,626,700174,740,00055%9.38-1.22%9.92-2.17%10.04-0.57%9.990.72%2.14%
2019-03-149.8510.049.189.22-9.61%-2.92%-7.05%29,419,000279,395,00081%9.50-9.76%10.14-1.80%10.10-1.33%9.92-0.10%2.66%
2019-03-1310.4310.8410.1210.20-0.78%-3.08%2.73%37,353,400393,104,000121%10.522.28%10.332.06%10.23-0.14%9.931.91%2.82%
2019-03-1210.3510.5810.0410.28-1.06%-0.09%5.51%31,177,900320,798,000107%10.291.69%10.120.27%10.250.95%9.742.02%2.78%
2019-03-1110.0810.499.6610.397.22%2.69%8.80%29,782,800301,343,000105%10.122.04%10.09-1.76%10.152.05%9.552.23%2.83%
2019-03-089.9010.279.499.69-5.56%-2.28%3.73%26,141,900259,218,00094%9.92-2.90%10.270.49%9.951.77%9.342.07%2.82%
2019-03-0710.2410.479.9110.26-2.01%0.47%12.09%32,032,300327,112,000123%10.21-2.83%10.223.49%9.781.36%9.152.59%2.79%
2019-03-0610.7710.9810.0810.472.85%-0.37%17.35%47,801,600502,327,000207%10.519.13%9.885.81%9.645.56%8.924.56%2.69%
2019-03-059.0610.189.0510.1810.05%5.71%19.30%22,495,000216,622,000109%9.633.93%9.341.19%9.142.91%8.532.31%2.32%
2019-03-049.399.578.959.253.70%-0.17%10.91%40,061,600371,216,000201%9.270.08%9.233.41%8.884.04%8.343.13%2.14%
2019-03-019.599.738.828.920.56%-3.66%10.30%49,233,600455,847,000297%9.264.60%8.928.47%8.537.66%8.095.85%1.69%
2019-02-288.788.878.788.8710.05%0.20%16.10%8,643,40076,512,00067%8.859.79%8.233.23%7.932.38%7.641.52%0.91%
2019-02-278.058.277.788.06-0.25%-0.04%7.10%18,612,200150,066,000134%8.06-0.81%7.972.48%7.741.57%7.531.50%0.67%
2019-02-267.818.527.678.082.28%-0.60%8.97%25,248,900205,260,000201%8.135.20%7.784.00%7.623.25%7.422.55%0.51%
2019-02-257.707.947.487.904.64%2.24%9.25%24,289,600187,682,000222%7.734.55%7.482.96%7.382.49%7.232.18%0.24%
2019-02-227.187.597.127.555.45%2.15%6.68%20,281,500149,905,000217%7.392.94%7.261.72%7.201.62%7.081.71%0.01%
2019-02-217.087.347.017.160.99%-0.28%2.90%14,686,800105,452,000185%7.181.53%7.140.79%7.090.74%6.961.62%-0.18%
2019-02-207.157.167.007.09-1.53%0.25%3.55%7,584,80053,641,000104%7.07-0.79%7.080.53%7.040.63%6.850.84%-0.42%
2019-02-197.117.247.017.201.69%1.01%6.04%12,792,40091,189,000175%7.131.55%7.050.98%6.991.22%6.790.55%-0.54%
2019-02-186.927.096.907.082.91%0.87%4.84%8,257,30057,959,000107%7.021.39%6.980.97%6.911.04%6.75-1.37%-0.63%
2019-02-156.887.006.856.88-0.86%-0.62%0.48%7,043,20048,763,00079%6.92-0.83%6.910.73%6.841.32%6.85-1.98%-0.43%
2019-02-146.857.126.806.941.31%-0.59%-0.64%9,719,80067,856,00090%6.982.66%6.862.11%6.752.90%6.99-0.88%-0.12%
2019-02-136.706.896.686.851.78%0.74%-2.80%7,198,60048,953,00057%6.801.34%6.722.36%6.560.88%7.05-0.14%0.00%
2019-02-126.706.776.656.730.60%0.30%-4.63%4,949,90033,215,00037%6.711.68%6.562.28%6.50-1.80%7.06-0.11%0.02%
2019-02-116.506.706.436.692.92%1.38%-5.31%4,653,40030,708,00034%6.603.55%6.42-0.25%6.62-3.40%7.07-0.11%0.04%
2019-02-016.266.516.236.504.84%1.99%-8.10%4,708,50030,006,00033%6.370.52%6.43-3.38%6.85-3.23%7.07-0.20%0.07%
2019-01-316.526.556.156.20-4.17%-2.21%-12.52%8,286,10052,537,00055%6.34-3.24%6.66-4.97%7.08-1.75%7.09-0.76%0.14%
2019-01-306.636.736.436.47-3.72%-1.25%-9.40%8,938,90058,566,00056%6.55-4.70%7.01-3.59%7.21-0.51%7.14-0.40%0.31%
2019-01-297.227.326.636.720.00%-2.25%-6.28%16,401,800112,768,000107%6.88-6.62%7.27-1.55%7.25-0.73%7.17-0.36%0.36%