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
2020-04-037.988.067.897.97-0.50%-0.11%-0.82%2,822,90022,523,00056%7.981.17%7.94-0.41%8.02-0.52%8.040.19%-0.59%
2020-04-027.818.017.738.011.78%1.56%-0.14%4,046,40031,915,00076%7.89-0.84%7.97-1.18%8.06-0.60%8.020.31%-0.74%
2020-04-018.008.077.867.87-1.38%-1.06%-1.58%4,166,90033,144,00078%7.95-1.29%8.06-0.85%8.11-0.22%8.000.10%-0.83%
2020-03-318.208.257.967.98-1.36%-0.97%-0.10%4,425,80035,663,00081%8.06-1.03%8.13-0.34%8.130.41%7.990.14%-0.89%
2020-03-308.068.297.958.090.12%-0.64%1.42%6,258,30050,953,000108%8.14-0.51%8.160.23%8.100.60%7.98-0.42%-0.98%
2020-03-278.288.328.018.08-1.22%-1.27%0.86%5,500,20045,013,00092%8.180.28%8.141.14%8.050.79%8.01-0.24%-0.96%
2020-03-268.138.258.038.180.25%0.23%1.87%5,774,20047,121,00093%8.160.95%8.051.08%7.991.28%8.03-0.88%-0.94%
2020-03-258.108.198.018.162.26%0.94%0.73%5,641,20045,601,00087%8.082.29%7.960.96%7.880.50%8.10-1.33%-0.84%
2020-03-247.808.037.737.982.84%0.97%-2.80%5,619,10044,406,00080%7.900.03%7.891.08%7.85-0.23%8.21-1.43%-0.68%
2020-03-237.758.087.707.76-1.90%-1.78%-6.83%5,322,20042,050,00068%7.900.52%7.80-0.04%7.86-1.45%8.33-2.36%-0.56%
2020-03-207.758.057.727.912.86%0.64%-7.27%5,346,20042,021,00057%7.862.97%7.81-0.59%7.98-1.08%8.53-1.30%-0.26%
2020-03-197.677.777.487.690.00%0.75%-11.02%4,774,80036,447,00043%7.63-3.32%7.85-2.81%8.07-2.29%8.64-0.61%-0.06%
2020-03-188.058.097.667.69-2.90%-2.60%-11.56%6,295,70049,704,00057%7.90-0.65%8.08-1.44%8.26-2.42%8.70-0.50%0.03%
2020-03-178.158.297.747.92-3.18%-0.34%-9.37%8,351,20066,367,00075%7.95-5.05%8.20-3.13%8.46-2.21%8.74-0.73%0.10%
2020-03-168.468.568.138.18-1.80%-2.27%-7.08%7,854,20065,738,00073%8.370.89%8.46-2.39%8.65-2.43%8.80-0.20%0.17%
2020-03-138.168.468.058.33-3.36%0.41%-5.57%7,571,50062,811,00070%8.30-4.86%8.67-1.75%8.87-1.10%8.82-0.08%0.19%
2020-03-128.768.928.578.62-1.82%-1.15%-2.36%7,772,60067,775,00074%8.72-2.73%8.82-2.04%8.970.00%8.830.14%0.20%
2020-03-118.919.108.788.78-1.90%-2.06%-0.41%8,325,00074,635,00082%8.971.93%9.010.02%8.970.48%8.820.25%0.20%
2020-03-108.909.068.508.95-2.19%1.76%1.77%12,102,300106,435,000114%8.80-4.12%9.01-0.11%8.920.06%8.79-0.23%0.17%
2020-03-099.129.418.919.150.11%-0.25%3.81%17,877,400163,985,000167%9.172.15%9.022.14%8.921.68%8.810.69%0.19%
2020-03-068.679.198.679.144.58%1.78%4.41%16,117,000144,730,000151%8.983.09%8.831.58%8.771.74%8.750.70%-0.04%
2020-03-058.798.808.638.740.58%0.33%0.54%7,331,00063,858,00072%8.711.14%8.690.50%8.620.38%8.690.27%-0.36%
2020-03-048.688.758.508.69-0.80%0.89%0.23%7,503,70064,631,00072%8.61-1.37%8.650.59%8.59-0.38%8.670.15%-0.55%
2020-03-038.728.838.628.761.86%0.31%1.19%9,817,60085,741,00091%8.732.07%8.600.93%8.62-0.91%8.660.06%-0.57%
2020-03-028.498.668.398.602.99%0.51%-0.60%6,566,50056,181,00059%8.560.84%8.52-0.91%8.70-0.49%8.65-0.01%-0.52%
2020-02-288.328.738.238.35-2.00%-1.59%-3.50%9,817,90083,308,00085%8.49-0.46%8.60-2.14%8.74-0.01%8.650.00%-0.42%
2020-02-278.568.658.408.52-0.23%-0.05%-1.54%6,691,20057,039,00058%8.52-2.32%8.78-0.52%8.740.22%8.650.08%-0.38%
2020-02-268.828.928.528.54-4.90%-2.13%-1.23%11,804,400103,007,00098%8.73-2.18%8.830.54%8.720.47%8.650.02%-0.38%
2020-02-258.789.108.658.980.34%0.67%3.89%17,614,100157,118,000142%8.921.31%8.781.88%8.680.88%8.64-0.04%-0.33%
2020-02-248.598.958.598.950.00%1.65%3.50%16,150,800142,212,000129%8.814.14%8.621.74%8.610.75%8.65-1.63%-0.30%