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
2021-01-1912.2412.4512.2012.310.41%0.00%-4.38%17,956,400221,041,00067%12.310.11%12.30-0.05%12.51-1.42%12.87-0.63%-0.02%
2021-01-1812.2112.3912.2112.260.00%-0.30%-5.36%16,696,300205,317,00060%12.30-0.07%12.31-2.22%12.69-0.82%12.96-0.65%0.10%
2021-01-1512.2212.4412.2012.260.00%-0.37%-5.98%17,393,800214,024,00059%12.31-0.14%12.59-1.73%12.79-1.08%13.04-0.48%0.26%
2021-01-1412.4312.4512.2212.26-2.08%-0.50%-6.43%27,022,500332,974,00086%12.32-4.44%12.81-1.50%12.93-1.37%13.10-0.38%0.44%
2021-01-1313.3713.4012.4312.52-6.29%-2.91%-4.81%39,839,900513,716,000137%12.90-1.37%13.01-1.07%13.11-0.66%13.15-0.11%0.51%
2021-01-1212.8613.4512.6613.363.81%2.19%1.46%37,659,700492,369,000144%13.07-0.18%13.15-0.72%13.20-0.48%13.170.14%0.55%
2021-01-1113.2113.3812.8312.87-2.79%-1.73%-2.13%20,954,400274,437,00089%13.10-1.52%13.24-0.33%13.26-0.34%13.150.26%0.56%
2021-01-0813.4513.4613.1713.24-1.85%-0.44%0.95%24,530,600326,222,000110%13.300.05%13.29-0.06%13.310.18%13.120.41%0.57%
2021-01-0713.2813.4913.0113.491.81%1.48%3.28%30,782,800409,202,000148%13.290.27%13.29-0.16%13.280.60%13.060.59%0.52%
2021-01-0613.3313.4513.1113.25-0.75%-0.05%2.03%21,449,800284,362,000115%13.26-0.51%13.310.22%13.200.52%12.990.62%0.41%
2021-01-0513.2513.4513.1713.35-0.30%0.19%3.44%24,695,300329,076,000138%13.33-0.14%13.291.00%13.140.83%12.910.60%0.30%
2021-01-0413.4313.4813.1313.390.53%0.35%4.37%32,232,600430,068,000196%13.341.08%13.151.47%13.031.46%12.830.98%0.20%
2020-12-3112.8713.4212.8613.323.98%0.91%4.85%34,120,800450,404,000237%13.203.81%12.962.36%12.841.99%12.701.26%0.04%
2020-12-3012.5012.8512.5012.812.07%0.74%2.10%17,610,300223,924,000134%12.720.24%12.660.57%12.590.61%12.550.31%-0.21%
2020-12-2912.6612.8812.5112.550.16%-1.07%0.34%13,851,200175,721,000113%12.690.96%12.590.81%12.510.51%12.510.31%-0.37%
2020-12-2812.4912.7412.4212.53-0.48%-0.28%0.50%12,745,600160,143,000107%12.570.36%12.490.54%12.45-0.13%12.470.24%-0.47%
2020-12-2512.1612.6812.1612.592.78%0.56%1.22%14,022,500175,556,000122%12.521.52%12.420.36%12.47-0.15%12.440.36%-0.56%
2020-12-2412.3512.5212.2212.25-1.29%-0.67%-1.16%8,781,700108,307,00071%12.33-0.28%12.38-0.79%12.49-0.14%12.39-0.05%-0.65%
2020-12-2312.2512.4812.2312.411.47%0.35%0.08%10,306,400127,464,00080%12.37-0.36%12.48-0.60%12.500.02%12.40-0.52%-0.68%
2020-12-2212.5512.6312.1512.23-3.24%-1.47%-1.89%15,523,400192,680,000110%12.41-1.96%12.55-0.16%12.500.10%12.47-0.50%-0.65%
2020-12-2112.6712.8212.5512.64-0.24%-0.16%0.89%11,742,500148,661,00086%12.660.19%12.570.70%12.490.65%12.53-0.40%-0.61%
2020-12-1812.6212.7512.5212.670.08%0.27%0.73%10,825,500136,788,00077%12.641.33%12.490.81%12.410.77%12.58-0.66%-0.57%
2020-12-1712.2912.6912.1812.663.01%1.52%-0.01%16,873,300210,417,000112%12.471.17%12.390.86%12.310.16%12.66-1.22%-0.50%
2020-12-1612.3512.4212.2412.29-0.49%-0.29%-4.11%8,680,500106,997,00053%12.330.30%12.280.30%12.29-1.14%12.82-1.26%-0.34%
2020-12-1512.2112.3712.1712.350.65%0.50%-4.86%9,554,300117,411,00049%12.290.55%12.24-0.38%12.44-0.96%12.98-0.68%-0.15%
2020-12-1412.2412.2912.1512.270.33%0.39%-6.12%9,032,100110,389,00040%12.22-0.07%12.29-1.64%12.56-1.04%13.07-0.68%-0.04%
2020-12-1112.4012.4412.1012.23-1.37%0.00%-7.07%20,713,000253,318,00080%12.23-1.51%12.49-2.02%12.69-1.89%13.16-0.57%0.12%
2020-12-1012.3812.5212.3112.40-0.48%-0.14%-6.31%14,370,400178,443,00057%12.42-2.92%12.75-1.59%12.93-1.77%13.24-0.26%0.20%
2020-12-0913.0013.1212.4312.46-4.30%-2.58%-6.10%22,234,500284,387,00092%12.79-1.96%12.96-1.55%13.17-1.49%13.27-0.30%0.24%
2020-12-0813.0013.1512.9213.020.00%-0.19%-2.17%13,494,800176,039,00059%13.05-0.73%13.16-1.33%13.37-0.19%13.31-0.06%0.29%