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
2019-02-2111.5912.1811.3511.701.30%-0.34%5.58%62,716,800736,279,000197%11.742.50%11.592.24%11.361.71%11.081.73%1.25%
2019-02-2011.4411.6311.2611.550.96%0.84%6.02%35,817,300410,236,000133%11.45-0.70%11.341.28%11.171.50%10.890.95%1.04%
2019-02-1911.3511.9611.2211.441.06%-0.82%6.01%78,578,800906,375,000336%11.544.62%11.193.77%11.003.67%10.793.70%0.91%
2019-02-1810.4111.3210.4111.3210.01%2.67%8.78%63,261,500697,507,000374%11.035.78%10.794.33%10.623.79%10.413.57%0.47%
2019-02-1510.3210.5810.2710.29-0.68%-1.29%2.42%21,001,000218,911,000174%10.420.54%10.341.14%10.231.16%10.050.91%0.09%
2019-02-1410.3010.4810.2610.360.19%-0.08%4.06%17,780,600184,347,000163%10.371.15%10.221.32%10.111.35%9.960.83%-0.03%
2019-02-139.9910.419.9410.343.61%0.88%4.72%25,939,000265,885,000252%10.252.91%10.092.48%9.982.13%9.871.25%-0.15%
2019-02-129.9610.069.879.980.50%0.20%2.34%12,481,800124,314,000144%9.961.21%9.851.38%9.771.23%9.750.14%-0.34%
2019-02-119.789.949.709.931.95%0.90%1.97%10,200,000100,377,000121%9.841.61%9.711.06%9.650.19%9.74-0.17%-0.39%
2019-02-019.639.749.619.742.74%0.57%-0.15%8,450,80081,844,000100%9.691.21%9.610.79%9.63-0.25%9.76-0.40%-0.41%
2019-01-319.579.689.429.48-0.32%-0.93%-3.21%7,642,20073,130,00086%9.570.39%9.54-0.99%9.65-0.64%9.79-0.37%-0.38%
2019-01-309.539.609.459.51-0.21%-0.23%-3.26%4,088,60038,972,00044%9.530.30%9.63-0.70%9.72-0.23%9.83-0.37%-0.32%
2019-01-299.659.659.359.53-1.55%0.27%-3.41%8,249,80078,409,00079%9.50-2.87%9.70-1.05%9.74-0.76%9.87-0.75%-0.27%
2019-01-289.789.929.659.68-0.62%-1.07%-2.63%9,255,80090,567,00079%9.79-0.01%9.800.08%9.81-0.46%9.94-0.22%-0.17%
2019-01-259.789.849.739.74-0.61%-0.47%-2.24%8,992,30087,999,00075%9.79-0.41%9.79-0.38%9.86-0.49%9.96-0.23%-0.12%
2019-01-249.739.939.729.800.93%-0.26%-1.86%11,253,000110,574,00090%9.830.79%9.83-0.68%9.91-0.25%9.99-0.37%-0.08%
2019-01-239.799.859.679.71-1.12%-0.40%-3.12%7,313,60071,303,00055%9.75-1.54%9.90-0.79%9.93-0.41%10.02-0.64%0.02%
2019-01-229.9410.039.789.82-1.90%-0.82%-2.66%9,079,30089,896,00063%9.90-1.06%9.98-0.07%9.97-0.55%10.09-0.41%0.16%
2019-01-2110.0510.119.9210.01-0.30%0.03%-1.17%9,374,40093,808,00063%10.01-0.05%9.980.03%10.03-0.03%10.13-0.35%0.26%
2019-01-189.8710.089.8710.041.41%0.28%-1.23%10,639,200106,522,00067%10.010.78%9.98-0.55%10.03-0.07%10.17-0.06%0.37%
2019-01-179.9610.029.839.90-0.40%-0.35%-2.66%10,817,300107,467,00060%9.94-0.56%10.04-0.20%10.04-0.40%10.170.18%0.50%
2019-01-1610.1210.149.909.94-1.68%-0.51%-2.10%14,575,700145,626,00080%9.99-1.17%10.06-0.18%10.08-0.83%10.150.17%0.46%
2019-01-159.9410.249.9310.111.30%0.01%-0.26%22,886,300231,368,000134%10.110.79%10.07-0.17%10.16-0.55%10.140.29%0.39%
2019-01-1410.0910.179.909.98-0.89%-0.50%-1.26%12,369,000124,062,00078%10.03-0.22%10.09-1.24%10.22-0.60%10.110.20%0.31%
2019-01-1110.0910.189.9710.070.10%0.18%-0.17%13,455,600135,258,00088%10.05-1.08%10.22-0.84%10.280.09%10.090.24%0.20%
2019-01-1010.3010.4610.0010.06-2.14%-1.00%-0.03%17,166,000174,437,000120%10.16-2.03%10.30-0.67%10.270.53%10.060.63%0.12%
2019-01-0910.3810.5110.2510.28-0.29%-0.90%2.80%20,128,200208,796,000152%10.37-0.01%10.371.03%10.221.04%10.000.71%-0.01%
2019-01-0810.2610.5810.2110.31-0.29%-0.62%3.83%15,074,800156,385,000128%10.370.03%10.271.38%10.111.14%9.930.64%-0.10%
2019-01-0710.4510.4810.2410.34-0.77%-0.30%4.79%18,454,900191,397,000165%10.372.19%10.131.90%10.001.55%9.870.74%-0.20%
2019-01-049.5010.589.4510.420.00%2.67%6.38%29,938,600303,847,000282%10.154.29%9.943.38%9.842.81%9.801.20%-0.31%