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
2019-07-157.928.137.768.081.13%1.09%-3.89%4,287,90034,275,00080%7.99-0.36%8.04-0.47%8.07-1.14%8.41-1.12%-0.67%
2019-07-128.078.137.917.99-0.87%-0.40%-6.02%4,092,30032,830,00071%8.02-1.15%8.08-0.40%8.16-2.03%8.50-1.17%-0.53%
2019-07-118.118.208.028.060.00%-0.68%-6.31%3,682,90029,887,00055%8.120.12%8.11-1.13%8.33-1.28%8.60-1.53%-0.39%
2019-07-108.068.188.058.06-0.49%-0.56%-7.75%3,194,90025,894,00042%8.11-0.07%8.20-2.45%8.44-0.88%8.74-1.42%-0.19%
2019-07-098.138.228.028.100.37%-0.14%-8.61%3,725,50030,216,00040%8.11-2.01%8.41-1.59%8.51-1.18%8.86-0.30%0.04%
2019-07-088.688.688.078.07-7.77%-2.50%-9.22%8,813,70072,953,00089%8.28-6.01%8.55-1.93%8.61-1.78%8.89-0.81%0.11%
2019-07-058.828.878.738.75-0.79%-0.64%-2.38%5,718,20050,356,00061%8.811.31%8.71-0.08%8.77-0.25%8.96-0.63%0.24%
2019-07-048.698.838.548.822.20%1.47%-2.22%5,949,00051,710,00053%8.690.58%8.72-0.70%8.79-1.58%9.020.06%0.45%
2019-07-038.778.778.588.63-2.15%-0.14%-4.27%5,777,80049,933,00049%8.64-2.15%8.78-0.74%8.93-1.38%9.02-0.09%0.48%
2019-07-028.868.928.748.82-0.56%-0.14%-2.25%5,422,10047,889,00042%8.83-0.19%8.85-1.73%9.060.21%9.020.32%0.61%
2019-07-018.928.968.778.872.31%0.24%-1.38%7,627,20067,496,00055%8.85-0.01%9.00-1.33%9.04-0.27%8.990.35%0.65%
2019-06-289.199.218.658.67-5.66%-2.03%-3.27%12,400,700109,748,00087%8.85-4.51%9.12-0.09%9.06-0.90%8.960.15%0.56%
2019-06-279.359.389.169.19-2.13%-0.84%2.68%11,414,800105,796,00089%9.270.52%9.130.70%9.140.85%8.950.53%0.52%
2019-06-269.029.488.849.393.87%1.84%5.47%17,828,200164,376,000147%9.224.37%9.07-0.06%9.070.77%8.900.82%0.41%
2019-06-259.029.128.659.040.22%2.33%2.37%10,596,00093,604,00092%8.83-2.28%9.070.16%9.000.41%8.830.39%0.33%
2019-06-249.169.208.969.02-1.42%-0.22%2.53%8,531,40077,125,00075%9.04-1.85%9.060.40%8.960.81%8.800.51%0.33%
2019-06-218.959.458.839.153.16%-0.65%4.55%20,657,400190,250,000193%9.214.52%9.022.13%8.891.72%8.751.48%0.32%
2019-06-208.739.048.608.871.14%0.66%2.85%11,966,100105,444,000127%8.81-1.59%8.840.81%8.740.45%8.620.37%0.21%
2019-06-198.889.288.778.770.11%-2.05%2.07%19,011,400170,230,000224%8.952.83%8.762.12%8.701.61%8.591.23%0.18%
2019-06-188.509.038.438.761.86%0.60%3.20%15,705,300136,761,000218%8.712.11%8.581.50%8.560.85%8.490.64%0.07%
2019-06-178.128.848.128.605.78%0.84%1.97%11,573,20098,696,000182%8.532.87%8.460.15%8.490.72%8.43-0.54%0.03%
2019-06-148.468.478.108.13-4.01%-1.93%-4.13%4,621,70038,314,00069%8.29-1.77%8.44-0.78%8.430.26%8.48-0.24%0.14%
2019-06-138.388.548.328.470.59%0.37%-0.35%4,389,10037,038,00064%8.44-0.74%8.510.66%8.41-0.08%8.50-0.52%0.15%
除权分界线,2019年06月13日,10股派0.400元(以下数据已经复权)
2019-06-128.618.618.408.42-3.22%-0.96%-1.45%7,193,70061,446,00092%8.500.34%8.451.17%8.410.36%8.54-0.06%0.26%
2019-06-118.378.718.238.704.07%2.68%1.77%12,239,200104,190,000137%8.474.32%8.351.22%8.380.48%8.550.41%0.33%
2019-06-107.988.377.908.365.03%2.93%-1.81%4,792,40039,116,00054%8.120.56%8.25-1.09%8.34-2.25%8.510.41%0.26%
2019-06-068.348.347.967.96-4.67%-1.45%-6.12%4,306,90034,960,00047%8.08-4.35%8.34-1.45%8.54-0.63%8.480.37%0.16%
2019-06-058.428.538.358.350.12%-1.11%-1.16%4,439,10037,660,00048%8.440.76%8.47-1.83%8.59-0.59%8.450.13%0.07%
2019-06-048.438.508.308.34-2.11%-0.48%-1.15%4,597,50038,712,00050%8.38-0.84%8.63-0.14%8.640.05%8.440.13%0.06%
2019-06-038.658.688.318.520.00%0.82%1.12%5,817,70049,399,00062%8.45-3.16%8.64-0.68%8.640.62%8.430.20%0.03%