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:
东兴证券( 601198.SH 上证)
板块 :证券   次新股   
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
2019-11-2110.6010.7510.5610.700.38%0.37%-0.71%5,525,00058,904,00067%10.66-0.67%10.71-0.04%10.690.04%10.78-0.42%-0.28%
2019-11-2010.7310.8010.6510.66-1.02%-0.68%-1.50%6,228,40066,848,00073%10.730.04%10.710.29%10.690.16%10.82-0.41%-0.23%
2019-11-1910.6810.7810.6510.770.84%0.38%-0.89%7,151,10076,722,00079%10.730.43%10.680.28%10.67-0.01%10.87-0.70%-0.16%
2019-11-1810.6110.7410.5810.681.04%-0.03%-2.40%6,958,00074,331,00068%10.680.48%10.650.09%10.67-0.45%10.94-0.33%-0.04%
2019-11-1510.6710.7110.5710.57-0.84%-0.58%-3.73%6,551,40069,653,00062%10.63-0.09%10.64-0.30%10.72-1.10%10.98-0.22%0.03%
2019-11-1410.6210.7010.5710.660.47%0.17%-3.12%6,037,30064,249,00056%10.64-0.09%10.68-0.70%10.84-0.69%11.00-0.15%0.05%
2019-11-1310.7610.7610.5810.61-1.49%-0.39%-3.71%8,372,70089,182,00076%10.65-0.69%10.75-1.53%10.91-0.79%11.02-0.19%0.05%
2019-11-1210.7410.8010.6510.770.47%0.41%-2.45%7,695,70082,546,00071%10.73-0.88%10.92-0.86%11.00-0.90%11.04-0.25%0.03%
2019-11-1111.0011.0210.7010.72-2.81%-0.93%-3.14%14,157,600153,204,000128%10.82-3.02%11.01-1.18%11.10-0.65%11.07-0.37%0.05%
2019-11-0811.2211.2711.0111.03-0.99%-1.15%-0.71%11,721,700130,788,000109%11.160.36%11.14-0.37%11.170.22%11.110.19%0.04%
2019-11-0711.0711.2011.0411.140.54%0.20%0.47%9,415,000104,674,00088%11.12-0.29%11.18-0.04%11.150.23%11.090.16%0.03%
2019-11-0611.1511.2611.0511.08-1.07%-0.63%0.09%10,367,500115,595,00099%11.15-0.81%11.190.31%11.120.33%11.070.23%0.02%
2019-11-0511.1411.3311.1211.200.90%-0.36%1.40%17,467,700196,351,000174%11.240.98%11.151.11%11.080.53%11.050.54%0.01%
2019-11-0411.0811.2011.0611.100.27%-0.29%1.04%9,381,400104,432,000103%11.131.10%11.030.69%11.03-0.09%10.990.35%-0.04%
2019-11-0110.8411.1110.8411.071.75%0.54%1.11%9,332,300102,756,000102%11.010.70%10.96-0.34%11.040.12%10.95-0.01%-0.10%
2019-10-3110.9411.0510.8210.88-0.18%-0.50%-0.63%7,791,80085,207,00082%10.940.22%10.99-0.68%11.020.08%10.95-0.17%-0.11%
2019-10-3010.9511.0410.8010.90-0.91%-0.10%-0.62%7,920,80086,422,00083%10.91-1.68%11.070.00%11.010.08%10.97-0.34%-0.10%
2019-10-2911.2111.2311.0011.00-1.87%-0.87%-0.05%10,491,400116,425,000107%11.10-0.34%11.070.50%11.010.52%11.01-0.12%-0.08%
2019-10-2810.9811.2710.9511.211.91%0.67%1.74%13,923,200155,034,000141%11.141.66%11.011.07%10.950.97%11.02-0.40%-0.10%
2019-10-2510.9011.0410.8111.000.92%0.43%-0.56%10,923,500119,646,00099%10.950.69%10.900.63%10.84-0.17%11.060.03%-0.10%
2019-10-2410.8110.9610.7510.900.74%0.20%-1.44%7,757,60084,389,00065%10.880.50%10.830.44%10.86-0.48%11.060.06%-0.27%
2019-10-2310.8410.8910.7410.82-0.18%-0.04%-2.10%6,626,90071,728,00054%10.820.40%10.78-0.78%10.91-0.83%11.050.16%-0.30%
2019-10-2210.7510.8610.7010.840.37%0.55%-1.76%7,661,20082,596,00060%10.780.29%10.87-0.92%11.00-0.70%11.030.00%-0.36%
2019-10-2110.8010.8610.6810.80-0.74%0.47%-2.12%9,167,20098,545,00069%10.75-2.36%10.97-1.47%11.08-1.05%11.03-0.20%-0.40%
2019-10-1811.2011.2310.8710.88-2.33%-1.18%-1.59%11,794,100129,858,00090%11.01-1.21%11.13-0.64%11.200.22%11.06-0.09%-0.42%
2019-10-1711.1711.2311.0811.14-0.36%-0.04%0.67%8,370,90093,292,00065%11.15-0.85%11.20-0.49%11.170.37%11.07-0.12%-0.45%
2019-10-1611.2411.4011.1211.180.00%-0.53%0.91%11,742,800131,994,00087%11.240.30%11.260.82%11.130.72%11.08-0.12%-0.48%
2019-10-1511.3011.3211.1411.18-0.80%-0.23%0.79%11,618,100130,189,00083%11.21-0.75%11.170.66%11.050.47%11.09-0.34%-0.49%
2019-10-1411.1211.4411.0611.272.55%-0.19%1.26%23,346,600263,595,000159%11.292.86%11.092.02%11.000.89%11.13-0.40%-0.47%
2019-10-1110.9011.1210.7610.990.00%0.12%-1.66%18,189,700199,662,000116%10.981.26%10.870.51%10.91-0.17%11.18-1.61%-0.44%