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
2020-01-2012.3312.3812.1112.340.24%0.56%1.78%10,472,200128,501,00069%12.27-0.76%12.35-0.23%12.320.30%12.120.41%0.66%
2020-01-1712.4812.5312.2412.31-1.12%-0.44%1.95%12,656,800156,506,00083%12.37-0.36%12.380.54%12.280.41%12.070.44%0.63%
2020-01-1612.4412.5812.3012.450.32%0.32%3.57%12,809,500158,968,00088%12.410.26%12.320.70%12.230.70%12.020.59%0.55%
2020-01-1511.9812.6811.9512.413.42%0.26%3.85%27,370,400338,783,000193%12.382.25%12.231.32%12.151.44%11.951.15%0.46%
2020-01-1412.3012.3211.9212.00-1.64%-0.88%1.57%13,753,600166,498,000110%12.110.27%12.070.41%11.970.41%11.810.69%0.30%
2020-01-1312.1112.2011.9012.200.91%1.05%3.98%14,324,000172,930,000120%12.070.33%12.021.00%11.930.66%11.730.61%0.21%
2020-01-1012.0912.1511.9012.090.17%0.47%3.67%11,708,100140,881,000104%12.030.42%11.900.40%11.850.58%11.660.50%0.15%
2020-01-0911.6812.3411.6712.074.77%0.73%4.02%20,948,500251,028,000198%11.982.62%11.861.13%11.781.06%11.600.93%0.11%
2020-01-0811.8411.9011.5211.52-3.52%-1.34%0.20%13,859,000161,829,000148%11.68-1.43%11.730.24%11.660.57%11.500.44%0.01%
2020-01-0711.6711.9411.6711.942.31%0.79%4.31%14,467,500171,376,000173%11.851.76%11.701.23%11.591.42%11.450.80%-0.02%
2020-01-0611.4411.7511.4111.671.21%0.25%2.77%12,659,300147,363,000158%11.641.18%11.561.15%11.430.83%11.360.12%-0.09%
2020-01-0311.5111.5811.3911.530.09%0.22%1.65%7,499,90086,287,00096%11.510.17%11.421.04%11.330.35%11.34-0.29%-0.06%
2020-01-0211.4011.5611.3511.521.50%0.30%1.27%10,054,100115,472,000123%11.491.78%11.310.79%11.300.50%11.38-0.32%0.03%
2019-12-3111.1811.3911.1511.351.52%0.58%-0.55%8,700,70098,180,000102%11.281.54%11.220.09%11.240.20%11.41-0.43%0.13%
2019-12-3011.1011.2710.9311.180.36%0.60%-2.46%8,293,70092,172,00090%11.11-1.31%11.21-0.57%11.22-0.36%11.46-0.26%0.26%
2019-12-2711.3511.3811.1311.14-1.68%-1.07%-3.06%7,079,60079,715,00075%11.26-0.23%11.270.21%11.26-0.84%11.490.02%0.35%
2019-12-2611.2911.3311.2111.330.35%0.39%-1.39%5,390,50060,838,00056%11.290.10%11.25-0.03%11.35-0.86%11.490.06%0.40%
2019-12-2511.2211.3911.1611.290.62%0.13%-1.68%6,712,10075,676,00068%11.280.87%11.25-1.19%11.45-0.83%11.480.01%0.44%
2019-12-2411.1611.2611.0811.220.90%0.38%-2.28%5,522,60061,730,00055%11.18-0.87%11.39-1.33%11.55-0.50%11.480.08%0.50%
2019-12-2311.4511.5011.0311.12-3.22%-1.38%-3.08%9,724,600109,656,00092%11.28-2.84%11.54-1.30%11.61-0.22%11.470.13%0.60%
2019-12-2011.8211.8211.4411.49-2.63%-1.00%0.28%10,226,000118,685,00099%11.61-1.01%11.69-0.01%11.630.42%11.460.39%0.68%
2019-12-1911.6811.8511.6311.801.03%0.65%3.39%10,207,000119,668,000105%11.72-0.14%11.690.71%11.580.63%11.410.57%0.63%
2019-12-1811.6711.8711.5711.680.43%-0.51%2.93%11,676,800137,086,000128%11.740.93%11.611.10%11.510.77%11.350.70%0.56%
2019-12-1711.6011.7211.5011.630.87%-0.02%3.20%14,476,500168,395,000173%11.631.55%11.491.22%11.420.93%11.270.90%0.44%
2019-12-1611.3911.5311.3311.531.95%0.66%3.23%11,419,100130,790,000154%11.451.50%11.350.63%11.320.66%11.170.65%0.32%
2019-12-1311.3311.3711.2111.310.62%0.22%1.92%8,773,60099,008,000132%11.290.26%11.280.06%11.240.47%11.100.49%0.24%
2019-12-1211.2711.3411.1811.240.09%-0.14%1.78%7,384,00083,116,000120%11.26-0.27%11.270.37%11.190.50%11.040.47%0.16%
2019-12-1111.3511.4311.2011.23-1.06%-0.50%2.17%7,636,00086,178,000134%11.290.17%11.230.72%11.130.64%10.990.60%0.09%
2019-12-1011.1211.3811.0711.351.79%0.74%3.88%12,232,600137,819,000231%11.271.18%11.151.34%11.061.29%10.931.08%0.02%
2019-12-0910.9511.2510.9211.150.00%0.13%3.15%10,366,500115,442,000227%11.142.33%11.001.58%10.921.35%10.810.93%-0.12%