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
2019-09-128.048.187.938.140.37%1.19%4.13%5,728,60046,080,000109%8.04-1.61%8.090.72%7.980.67%7.820.54%0.58%
2019-09-117.918.587.918.112.79%-0.81%4.31%12,162,70099,444,000251%8.183.84%8.032.54%7.932.28%7.781.83%0.59%
2019-09-107.987.997.817.89-0.38%0.20%3.34%4,162,80032,779,000101%7.870.00%7.830.68%7.750.68%7.640.51%0.46%
2019-09-097.917.987.767.920.76%0.58%4.27%7,753,40061,047,000190%7.871.97%7.781.67%7.701.57%7.601.05%0.46%
2019-09-067.667.997.607.862.75%1.79%4.56%5,180,10040,001,000143%7.720.70%7.651.03%7.580.99%7.520.60%0.38%
2019-09-057.607.777.557.651.46%-0.23%2.38%4,666,30035,782,000135%7.672.13%7.571.19%7.510.66%7.470.53%0.36%
2019-09-047.527.577.447.540.53%0.43%1.44%3,509,70026,350,000107%7.510.44%7.480.54%7.460.00%7.430.18%0.35%
2019-09-037.537.567.437.500.00%0.33%1.08%2,674,00019,989,00084%7.480.16%7.440.00%7.46-0.01%7.420.04%0.39%
2019-09-027.237.547.187.503.73%0.50%1.12%4,814,00035,929,000142%7.461.17%7.44-0.19%7.460.38%7.420.27%0.49%
2019-08-307.507.527.227.23-2.56%-1.99%-2.26%3,298,40024,332,00088%7.38-1.36%7.45-0.43%7.430.05%7.400.24%0.55%
2019-08-297.467.567.417.42-0.67%-0.79%0.56%2,547,00019,050,00071%7.48-0.32%7.490.62%7.430.32%7.380.67%0.48%
2019-08-287.507.627.427.470.00%-0.44%1.91%3,827,30028,715,000106%7.500.39%7.440.69%7.410.42%7.330.48%0.31%
2019-08-277.397.527.357.471.91%-0.05%2.40%3,960,00029,598,000115%7.472.38%7.390.85%7.370.12%7.300.57%0.19%
2019-08-267.197.397.157.33-0.95%0.41%1.05%2,711,10019,791,00082%7.30-0.79%7.33-0.31%7.37-0.05%7.250.25%0.06%
2019-08-237.347.477.257.400.95%0.57%2.27%3,266,90024,038,000103%7.360.57%7.35-0.47%7.370.42%7.240.42%-0.02%
2019-08-227.367.387.257.33-0.27%0.19%1.72%2,433,40017,803,00079%7.32-0.76%7.390.07%7.340.91%7.210.35%-0.12%
2019-08-217.467.467.347.35-1.21%-0.30%2.35%2,521,40018,589,00082%7.37-0.75%7.380.61%7.270.50%7.180.57%-0.23%
2019-08-207.507.517.347.44-1.46%0.16%4.20%4,658,80034,604,000144%7.430.99%7.341.88%7.241.12%7.141.11%-0.41%
2019-08-197.137.567.107.556.64%2.65%6.91%7,962,30058,562,000247%7.363.81%7.202.95%7.162.40%7.060.89%-0.66%
2019-08-167.027.147.017.080.43%-0.07%1.14%2,335,40016,547,00082%7.092.67%6.990.53%6.990.26%7.00-0.47%-0.80%
2019-08-156.757.076.737.051.15%2.16%0.24%3,252,90022,449,000106%6.90-1.95%6.96-0.60%6.97-0.53%7.03-1.08%-0.83%
2019-08-147.077.096.966.970.14%-0.97%-1.97%1,975,30013,902,00065%7.041.02%7.000.19%7.010.19%7.11-0.67%-0.77%
2019-08-136.987.046.916.96-1.56%-0.10%-2.77%1,910,30013,310,00060%6.97-0.30%6.99-0.34%6.990.47%7.16-0.79%-0.75%
2019-08-126.967.096.917.072.02%1.17%-2.01%1,691,70011,822,00051%6.99-0.17%7.010.14%6.96-0.66%7.22-0.52%-0.73%
2019-08-097.127.136.886.93-1.70%-1.00%-4.45%2,293,10016,051,00068%7.00-0.43%7.000.72%7.01-0.88%7.25-0.59%-0.74%
2019-08-086.937.086.937.051.59%0.28%-3.37%2,943,90020,695,00088%7.030.72%6.95-0.74%7.07-1.38%7.30-0.76%-0.73%
2019-08-076.897.066.896.941.17%-0.57%-5.60%4,433,80030,946,000132%6.981.59%7.00-1.57%7.17-1.59%7.35-1.16%-0.71%
2019-08-067.007.016.686.86-4.46%-0.16%-7.77%4,680,50032,161,000143%6.87-5.10%7.11-3.71%7.28-2.57%7.44-1.41%-0.64%
2019-08-057.247.337.177.18-0.97%-0.83%-4.83%3,014,70021,825,000104%7.24-0.97%7.39-1.44%7.48-0.86%7.54-0.51%-0.56%
2019-08-027.307.407.257.250.00%-0.83%-4.39%3,822,60027,948,000123%7.31-4.04%7.50-1.73%7.54-1.08%7.58-0.80%-0.65%