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
2019-11-117.257.257.027.03-3.43%-1.00%-2.71%1,855,30013,174,00095%7.10-2.41%7.19-0.46%7.20-0.91%7.23-0.26%0.04%
2019-11-087.257.327.227.280.69%0.05%0.48%1,505,90010,957,00076%7.280.97%7.220.11%7.270.25%7.250.19%0.03%
2019-11-077.127.287.127.231.69%0.33%-0.01%1,520,50010,957,00074%7.210.38%7.21-0.88%7.250.19%7.230.07%-0.03%
2019-11-067.177.297.097.11-1.80%-0.96%-1.61%1,450,60010,414,00072%7.18-0.84%7.280.08%7.230.03%7.230.03%-0.07%
2019-11-057.307.367.157.24-1.23%0.00%0.22%2,175,50015,750,000111%7.24-1.43%7.270.37%7.23-0.21%7.220.14%-0.10%
2019-11-047.437.437.277.332.23%-0.20%1.61%3,295,80024,209,000177%7.352.71%7.241.24%7.250.33%7.210.63%-0.15%
2019-11-017.057.207.057.170.99%0.27%0.01%1,489,70010,653,00084%7.150.42%7.16-0.85%7.220.13%7.170.01%-0.25%
2019-10-317.187.197.047.10-0.14%-0.29%-0.95%1,586,10011,295,00087%7.12-0.86%7.22-0.65%7.21-0.06%7.17-0.11%-0.29%
2019-10-307.367.367.107.11-3.79%-1.02%-0.92%2,032,80014,602,000112%7.18-1.79%7.260.24%7.220.03%7.18-0.21%-0.31%
2019-10-297.357.407.257.390.54%1.04%2.77%2,233,20016,334,000123%7.310.43%7.250.74%7.220.63%7.19-0.06%-0.35%
2019-10-287.187.367.187.352.23%0.92%2.15%2,407,10017,530,000137%7.282.15%7.190.90%7.170.99%7.20-0.37%-0.40%
2019-10-257.107.247.037.190.98%0.84%-0.44%2,089,90014,901,000115%7.130.11%7.130.08%7.10-0.07%7.22-0.40%-0.42%
2019-10-247.077.177.077.120.14%-0.03%-1.81%1,216,0008,660,00068%7.12-0.18%7.120.59%7.11-0.27%7.25-0.37%-0.46%
2019-10-237.207.207.097.11-0.56%-0.35%-2.31%1,059,0007,556,00056%7.140.28%7.08-0.21%7.13-0.57%7.28-0.22%-0.50%
2019-10-227.037.197.037.151.27%0.49%-1.97%1,493,10010,624,00076%7.121.31%7.10-0.41%7.17-0.69%7.29-0.40%-0.55%
2019-10-217.097.166.957.06-0.70%0.53%-3.59%1,878,70013,194,00090%7.02-1.80%7.13-1.37%7.22-1.37%7.32-0.42%-0.58%
2019-10-187.227.257.067.11-0.56%-0.59%-3.32%1,935,00013,839,00096%7.15-0.79%7.22-1.07%7.32-0.63%7.35-0.34%-0.62%
2019-10-177.217.287.147.15-0.83%-0.82%-3.10%1,694,70012,217,00087%7.21-1.17%7.30-1.22%7.36-0.49%7.38-0.30%-0.65%
2019-10-167.387.447.167.21-2.30%-1.15%-2.58%2,348,40017,130,000112%7.29-1.54%7.39-0.55%7.40-0.26%7.40-0.60%-0.77%
2019-10-157.507.547.357.38-1.60%-0.38%-0.89%1,643,60012,175,00077%7.41-0.88%7.43-0.03%7.42-0.05%7.45-0.60%-0.72%
2019-10-147.397.527.397.502.04%0.35%0.12%2,497,30018,666,000114%7.471.03%7.440.57%7.420.37%7.49-0.54%-0.64%
2019-10-117.507.507.307.35-1.21%-0.65%-2.42%1,735,70012,840,00077%7.40-0.28%7.39-0.18%7.39-0.05%7.53-0.80%-0.57%
2019-10-107.427.477.377.440.40%0.28%-2.02%1,999,20014,832,00085%7.420.79%7.410.28%7.40-0.07%7.59-0.78%-0.46%
2019-10-097.307.417.307.410.54%0.67%-3.18%1,825,40013,437,00073%7.36-0.96%7.39-0.23%7.40-0.90%7.65-0.75%-0.34%
2019-10-087.407.527.307.371.24%-0.83%-4.42%2,257,40016,777,00083%7.431.18%7.40-0.03%7.47-1.10%7.71-0.62%-0.24%
2019-09-307.447.447.277.28-1.22%-0.88%-6.17%1,604,50011,785,00052%7.35-1.04%7.40-1.40%7.55-1.07%7.76-0.89%-0.14%
2019-09-277.367.487.317.370.14%-0.70%-5.86%1,321,0009,804,00040%7.42-0.04%7.51-1.37%7.64-1.10%7.83-0.64%0.02%
2019-09-267.647.657.307.36-3.29%-0.88%-6.59%3,345,50024,842,00088%7.43-2.98%7.61-1.87%7.72-1.57%7.88-1.44%0.14%
2019-09-257.757.797.617.61-2.31%-0.56%-4.80%2,748,80021,037,00059%7.65-2.26%7.76-1.42%7.84-0.65%7.99-0.13%0.46%
2019-09-247.847.897.787.790.00%-0.51%-2.67%2,395,80018,759,00051%7.830.42%7.87-0.49%7.890.00%8.000.15%0.53%