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
2019-08-2311.0811.1610.8811.03-0.45%0.30%1.71%7,191,10079,079,00072%11.00-1.85%11.15-0.36%11.110.67%10.850.38%0.01%
2019-08-2211.4411.7310.9611.08-2.12%-1.11%2.55%13,478,700151,019,000138%11.200.23%11.190.84%11.031.35%10.800.77%-0.22%
2019-08-2111.1011.3810.9911.322.17%1.27%5.59%11,319,300126,527,000127%11.180.00%11.101.44%10.891.03%10.720.77%-0.40%
2019-08-2011.0811.3311.0411.08-0.09%-0.88%4.15%11,962,500133,714,000145%11.181.85%10.942.10%10.781.37%10.641.15%-0.57%
2019-08-1910.7511.1710.7011.093.74%1.05%5.44%16,165,600177,422,000196%10.982.90%10.711.99%10.631.65%10.520.56%-0.80%
2019-08-1610.4710.8410.4510.691.42%0.23%2.21%12,689,100135,339,000161%10.673.12%10.501.36%10.460.82%10.460.06%-0.93%
2019-08-1510.0710.5610.0110.541.84%1.90%0.83%9,870,100102,089,000128%10.34-0.88%10.36-0.13%10.37-0.10%10.45-0.92%-1.02%
2019-08-1410.4710.5510.3510.350.78%-0.81%-1.90%6,912,90072,137,00088%10.441.18%10.380.10%10.380.15%10.55-0.61%-1.00%
2019-08-1310.3610.4410.2010.27-1.72%-0.42%-3.25%5,867,60060,511,00073%10.31-0.55%10.37-0.19%10.370.16%10.62-0.98%-1.00%
2019-08-1210.3410.4610.2910.451.16%0.77%-2.52%5,590,60057,974,00066%10.37-0.38%10.390.02%10.35-1.05%10.72-1.04%-0.97%
2019-08-0910.4610.5710.2810.33-0.39%-0.77%-4.64%6,839,20071,193,00068%10.410.36%10.380.55%10.46-0.59%10.83-1.93%-1.04%
2019-08-0810.3510.4410.2910.370.88%-0.03%-6.12%5,309,50055,078,00041%10.370.12%10.33-1.55%10.52-1.30%11.05-1.01%-1.06%
2019-08-0710.3510.4510.2810.28-0.10%-0.78%-7.88%5,369,10055,627,00040%10.360.71%10.49-0.81%10.66-0.97%11.16-1.00%-0.96%
2019-08-0610.4010.5510.0610.29-2.74%0.02%-8.71%11,253,700115,781,00082%10.29-4.52%10.58-2.55%10.76-2.04%11.27-1.11%-0.84%
2019-08-0510.7610.9510.5610.58-1.58%-1.81%-7.18%10,456,500112,665,00084%10.780.61%10.85-0.99%10.99-0.92%11.40-0.80%-0.73%
2019-08-0210.8210.8310.6010.75-2.01%0.37%-6.44%8,665,20092,807,00072%10.71-3.02%10.96-1.70%11.09-2.05%11.49-0.78%-0.69%
2019-08-0111.0911.2410.9310.97-1.44%-0.66%-5.27%10,801,200119,282,00096%11.04-0.88%11.15-0.37%11.32-1.27%11.58-0.75%-0.64%
2019-07-3111.2411.2411.0111.13-0.98%-0.10%-4.60%7,167,80079,853,00068%11.14-1.16%11.19-1.77%11.47-1.10%11.67-0.61%-0.62%
2019-07-3011.2011.3511.1811.240.00%-0.28%-4.25%10,343,800116,591,000101%11.270.92%11.39-1.30%11.60-0.70%11.74-0.69%-0.60%
2019-07-2911.4011.4010.9711.24-2.18%0.64%-4.91%19,678,400219,796,000204%11.17-3.59%11.54-2.60%11.68-1.89%11.82-1.73%-0.61%
2019-07-2612.2412.2411.1811.49-6.43%-0.82%-4.48%29,916,900346,578,000362%11.59-5.74%11.85-3.84%11.90-3.13%12.03-2.14%-0.56%
2019-07-2512.3712.5212.2412.28-1.05%-0.09%-0.10%8,213,200100,948,000153%12.29-1.07%12.330.34%12.290.15%12.29-0.01%-0.37%
2019-07-2412.3012.5512.2512.411.47%-0.11%0.95%7,704,90095,729,000156%12.421.83%12.280.69%12.270.23%12.290.20%-0.42%
2019-07-2312.0412.2512.0412.231.24%0.24%-0.31%3,910,10047,709,00085%12.200.59%12.200.00%12.24-0.33%12.27-0.03%-0.47%
2019-07-2212.3412.3512.0512.08-1.95%-0.41%-1.56%5,019,80060,889,000108%12.13-1.35%12.20-0.80%12.28-0.22%12.27-0.33%-0.50%
2019-07-1912.1912.3812.1712.321.40%0.20%0.06%3,517,60043,254,00070%12.300.79%12.30-0.30%12.310.09%12.31-0.35%-0.53%
2019-07-1812.2912.2912.1212.15-1.70%-0.41%-1.67%4,840,10059,050,00092%12.20-1.65%12.33-0.07%12.30-0.16%12.36-0.49%-0.53%
2019-07-1712.4112.4712.3412.36-0.40%-0.36%-0.46%4,297,30053,310,00081%12.41-0.15%12.340.36%12.320.20%12.42-0.43%-0.46%
2019-07-1612.3912.5512.3412.410.16%-0.11%-0.48%3,860,60047,963,00069%12.421.24%12.300.24%12.290.24%12.47-0.76%-0.40%
2019-07-1512.2512.4811.9512.390.00%0.96%-1.40%8,249,800101,238,000132%12.270.38%12.270.03%12.26-0.43%12.57-1.23%-0.30%