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
2020-02-188.678.808.578.730.58%0.66%-4.77%10,466,70090,778,00045%8.670.78%8.590.55%8.61-0.84%9.170.48%1.38%
2020-02-178.508.698.458.682.60%0.86%-4.86%10,721,40092,265,00043%8.611.43%8.54-0.54%8.68-2.71%9.121.01%1.62%
2020-02-148.498.598.408.460.48%-0.29%-6.33%9,929,00084,252,00038%8.49-0.59%8.59-1.64%8.92-3.30%9.030.41%1.65%
2020-02-138.758.788.398.42-3.88%-1.35%-6.39%14,485,400123,636,00055%8.54-1.70%8.73-3.64%9.23-2.08%9.000.13%1.77%
2020-02-128.808.978.488.76-1.35%0.89%-2.48%19,283,500167,448,00076%8.68-3.08%9.06-4.30%9.420.14%8.980.47%1.84%
2020-02-118.909.258.698.88-1.00%-0.88%-0.68%16,725,200149,834,00070%8.96-3.93%9.47-1.73%9.410.96%8.940.28%1.96%
2020-02-1010.1010.118.878.97-9.03%-3.81%0.61%34,327,300320,110,000160%9.33-5.61%9.641.30%9.322.38%8.921.04%1.95%
2020-02-079.7610.179.409.862.07%-0.19%11.74%32,800,400324,043,000191%9.881.71%9.514.28%9.103.54%8.822.80%1.86%
2020-02-069.419.989.119.663.87%-0.55%12.53%35,048,100340,424,000246%9.718.85%9.126.88%8.794.59%8.584.02%1.60%
2020-02-058.559.408.439.307.89%4.23%12.70%32,439,000289,450,000272%8.923.95%8.543.78%8.413.59%8.253.12%1.22%
2020-02-048.138.998.088.621.89%0.42%7.72%26,554,800227,953,000284%8.587.99%8.223.68%8.113.07%8.002.91%0.94%
2020-02-037.608.607.218.466.28%6.43%8.80%23,703,800188,413,000315%7.95-0.82%7.930.78%7.870.98%7.781.30%0.69%
2020-01-237.718.247.717.962.71%-0.69%3.70%14,383,800115,282,000256%8.023.78%7.872.06%7.801.99%7.681.66%0.61%
2020-01-227.817.867.617.75-0.77%0.35%2.64%7,529,60058,148,000161%7.72-0.97%7.710.71%7.640.77%7.550.76%0.47%
2020-01-217.557.967.557.815.54%0.14%4.22%13,383,400104,377,000304%7.806.34%7.664.69%7.593.34%7.491.75%0.43%
2020-01-207.257.417.227.402.21%0.90%0.48%3,261,60023,919,00089%7.330.80%7.320.12%7.34-0.37%7.370.15%0.29%
2020-01-177.347.357.237.24-0.96%-0.49%-1.55%2,162,00015,730,00056%7.28-0.68%7.31-0.72%7.37-0.46%7.350.12%0.29%
2020-01-167.337.367.297.310.00%-0.22%-0.48%2,678,70019,623,00068%7.330.21%7.36-0.55%7.40-0.04%7.350.22%0.28%
2020-01-157.367.407.277.31-0.81%-0.01%-0.26%2,427,00017,745,00058%7.31-1.34%7.40-0.47%7.410.15%7.330.18%0.26%
2020-01-147.497.497.367.37-1.47%-0.54%0.74%3,949,20029,264,00096%7.41-0.55%7.440.18%7.390.18%7.320.38%0.22%
2020-01-137.587.587.377.480.27%0.39%2.63%3,402,90025,354,00087%7.450.11%7.420.62%7.380.50%7.290.33%0.16%
2020-01-107.377.507.347.461.36%0.23%2.70%5,412,30040,286,000143%7.441.14%7.380.55%7.340.66%7.260.51%0.15%
2020-01-097.327.427.317.361.66%0.01%1.84%3,426,10025,211,00098%7.360.51%7.340.45%7.300.41%7.230.26%0.11%
2020-01-087.327.477.237.24-1.76%-1.12%0.44%5,696,00041,707,000171%7.32-0.19%7.300.50%7.270.53%7.210.40%0.09%
2020-01-077.277.387.277.371.38%0.46%2.66%3,765,50027,625,000130%7.341.16%7.270.61%7.230.73%7.180.36%0.06%
2020-01-067.177.327.147.270.83%0.25%1.64%4,633,60033,605,000168%7.250.54%7.220.60%7.180.41%7.150.15%0.04%
2020-01-037.247.267.187.21-0.41%-0.04%0.95%3,649,30026,322,000147%7.210.15%7.180.74%7.150.32%7.14-0.04%0.05%
2020-01-027.117.287.117.242.12%0.53%1.33%4,999,00036,003,000213%7.201.71%7.130.72%7.120.52%7.150.01%0.10%
2019-12-317.047.127.037.090.85%0.13%-0.76%2,344,00016,599,000110%7.081.00%7.08-0.06%7.090.00%7.14-0.22%0.14%
2019-12-307.087.106.907.030.00%0.27%-1.82%2,353,20016,498,000105%7.01-1.71%7.08-0.53%7.09-0.32%7.16-0.15%0.23%