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:
东软集团( 600718.SH 上证)
板块 :计算机软件   上证180   火炬计划   高校科技   
所属成分指数: 上证180沪深300
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
2019-05-1712.6712.7612.1412.19-3.18%-2.02%-2.28%13,407,400166,796,000110%12.44-0.80%12.51-0.28%12.53-0.19%12.47-0.80%-1.37%
2019-05-1612.5612.6512.4212.590.00%0.39%0.12%12,246,400153,587,000103%12.54-0.03%12.54-0.12%12.550.33%12.58-0.96%-1.34%
2019-05-1512.6112.6512.4512.591.04%0.36%-0.84%11,017,700138,222,00090%12.550.09%12.560.03%12.510.47%12.70-1.21%-1.35%
2019-05-1412.4112.6912.3612.46-0.48%-0.59%-3.05%8,017,400100,487,00064%12.53-0.38%12.550.49%12.450.40%12.85-1.22%-1.27%
2019-05-1312.6012.8412.4512.52-2.11%-0.49%-3.77%10,673,800134,302,00081%12.580.33%12.490.80%12.40-0.27%13.01-1.39%-1.18%
2019-05-1012.3012.8112.1512.795.27%1.99%-3.07%16,219,400203,413,000118%12.541.88%12.391.04%12.43-1.33%13.20-1.31%-1.07%
2019-05-0912.2512.4412.1212.15-1.06%-1.30%-9.12%9,957,000122,570,00073%12.310.57%12.26-1.24%12.60-2.04%13.37-1.58%-0.98%
2019-05-0811.9912.4911.8912.280.41%0.33%-9.60%10,624,600130,044,00073%12.24-0.06%12.42-2.79%12.86-2.48%13.58-1.63%-0.88%
2019-05-0712.4412.4512.0012.23-0.33%-0.14%-11.43%11,336,700138,846,00075%12.25-3.04%12.77-3.13%13.19-2.57%13.81-1.46%-0.78%
2019-05-0613.1813.2012.2712.27-9.98%-2.86%-12.44%17,903,500226,136,000121%12.63-7.60%13.19-4.09%13.54-3.17%14.01-2.13%-0.68%
2019-04-3013.4613.8113.4113.630.89%-0.29%-4.81%9,515,200130,077,00068%13.670.85%13.75-1.10%13.98-0.61%14.32-0.51%-0.56%
2019-04-2913.8814.0513.2513.51-2.67%-0.33%-6.13%14,450,900195,881,00095%13.56-3.30%13.90-2.15%14.07-1.52%14.39-1.07%-0.57%
2019-04-2613.8114.2013.7513.880.36%-0.98%-4.60%13,034,900182,728,00084%14.02-0.99%14.21-0.49%14.28-1.01%14.55-0.40%-0.43%
2019-04-2514.4614.5913.8213.83-4.95%-2.32%-5.32%13,598,200192,517,00086%14.16-1.91%14.28-0.96%14.43-0.63%14.61-0.29%-0.37%
2019-04-2414.2714.6414.0914.552.68%0.80%-0.68%13,574,500195,929,00085%14.431.45%14.41-0.72%14.52-0.79%14.65-0.29%-0.33%
2019-04-2314.4114.5014.0914.17-1.67%-0.41%-3.55%10,916,200155,317,00065%14.23-2.11%14.52-0.75%14.64-0.25%14.69-0.43%-0.31%
2019-04-2214.8014.8214.3814.41-2.77%-0.85%-2.33%14,846,500215,773,00087%14.53-1.39%14.63-0.99%14.67-0.59%14.75-0.63%-0.27%
2019-04-1914.5814.9214.5414.822.07%0.55%-0.18%13,448,900198,224,00073%14.740.80%14.780.52%14.760.10%14.85-0.62%-0.18%
2019-04-1814.8514.8614.5114.52-1.89%-0.70%-2.81%11,752,500171,848,00059%14.62-1.89%14.70-0.64%14.750.03%14.94-0.48%-0.11%
2019-04-1714.8215.0714.7714.800.00%-0.70%-1.41%17,636,600262,862,00084%14.902.42%14.790.49%14.740.05%15.01-0.92%-0.01%
2019-04-1614.5114.8614.1814.801.44%1.70%-2.32%18,881,800274,770,00077%14.55-2.42%14.72-0.21%14.73-0.61%15.15-0.55%0.14%
2019-04-1515.0015.2214.5814.59-1.82%-2.17%-4.23%21,349,700318,398,00081%14.911.69%14.750.19%14.82-0.65%15.230.32%0.25%
2019-04-1214.4814.8614.4014.862.77%1.33%-2.14%16,376,400240,161,00060%14.670.21%14.72-0.74%14.92-1.17%15.190.21%0.21%
2019-04-1114.7514.9014.4414.46-2.30%-1.20%-4.58%17,274,300252,817,00062%14.64-1.47%14.83-1.48%15.10-0.86%15.150.12%0.20%
2019-04-1014.9015.0914.6314.80-1.20%-0.36%-2.22%19,045,900282,902,00068%14.85-1.08%15.06-1.40%15.23-1.30%15.14-0.17%0.13%
2019-04-0915.0115.2614.8014.98-0.27%-0.24%-1.20%16,602,800249,301,00055%15.02-1.25%15.27-0.58%15.43-0.21%15.160.05%0.03%
2019-04-0815.6215.8014.7815.02-3.41%-1.22%-0.89%30,299,900460,744,00099%15.21-1.97%15.36-1.34%15.460.71%15.160.24%-0.08%
2019-04-0415.6915.7515.3015.550.65%0.24%2.85%25,076,300388,983,00082%15.510.81%15.570.34%15.351.01%15.120.13%-0.30%
2019-04-0315.3015.6615.1115.450.32%0.40%2.32%24,754,600380,924,00075%15.39-1.96%15.511.37%15.200.84%15.100.50%-0.30%
2019-04-0215.6716.1915.3815.400.00%-1.89%2.50%45,207,500709,574,000132%15.701.98%15.302.85%15.071.01%15.030.58%-0.30%