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:
东吴证券( 601555.SH 上证)
板块 :证券   上证180   
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
2020-08-0411.3211.3810.8811.00-3.59%-1.36%2.68%122,680,1001,368,165,00094%11.15-3.31%11.311.06%11.071.22%10.710.67%0.04%
2020-08-0311.9912.1811.2611.41-0.09%-1.08%7.22%177,828,9002,051,086,000149%11.532.96%11.203.03%10.942.62%10.641.63%-0.02%
2020-07-3110.7511.5010.7211.425.16%1.94%9.06%175,083,7001,961,408,000155%11.204.45%10.873.07%10.662.40%10.471.68%-0.17%
2020-07-3010.6811.0610.4510.861.12%1.25%5.46%131,281,0001,408,107,000120%10.731.24%10.541.39%10.410.74%10.300.44%-0.24%
2020-07-2910.1210.7810.0810.744.58%1.37%4.75%149,424,0001,583,108,000138%10.603.48%10.401.73%10.330.70%10.250.10%-0.15%
2020-07-2810.3710.5210.0210.27-1.72%0.30%0.26%105,818,2001,083,500,00099%10.24-0.71%10.22-0.35%10.260.13%10.24-0.58%-0.06%
2020-07-279.8810.779.7710.456.74%1.34%1.43%145,785,5001,503,355,000136%10.312.18%10.260.12%10.250.40%10.30-0.86%0.11%
2020-07-2410.4510.559.719.79-7.73%-2.99%-5.79%119,253,0001,203,521,000108%10.09-2.47%10.25-0.32%10.210.57%10.39-1.12%0.36%
2020-07-2310.0410.6310.0010.614.12%2.53%0.95%127,538,9001,319,754,000114%10.350.50%10.280.88%10.150.04%10.51-1.47%0.63%
2020-07-2210.1010.5710.0310.191.09%-1.04%-4.47%95,870,600987,210,00076%10.301.81%10.191.95%10.14-0.75%10.67-0.12%1.14%
2020-07-2110.2610.329.9810.08-2.04%-0.34%-5.62%65,409,200661,536,00048%10.11-0.12%9.99-1.07%10.22-1.37%10.680.12%1.44%
2020-07-209.9510.419.8810.295.86%1.62%-3.53%90,416,600915,582,00060%10.133.41%10.10-1.65%10.36-1.82%10.670.08%1.79%
2020-07-1710.0910.139.529.72-2.31%-0.74%-8.80%99,495,700974,293,00058%9.79-5.42%10.27-3.13%10.56-2.20%10.660.99%2.27%
2020-07-1610.4210.699.909.95-4.33%-3.89%-5.72%113,364,9001,173,647,00067%10.35-2.65%10.60-2.12%10.79-1.86%10.551.35%2.46%
2020-07-1510.9611.0010.3210.40-3.61%-2.21%-0.12%104,177,8001,107,943,00062%10.64-1.76%10.83-1.16%11.000.43%10.411.05%2.48%
2020-07-1410.9511.0510.5510.79-2.00%-0.32%4.71%110,518,0001,196,347,00069%10.83-1.44%10.96-1.31%10.950.99%10.311.09%2.42%
2020-07-1310.7311.2710.6911.010.82%0.25%8.00%141,424,1001,553,251,00094%10.98-0.49%11.101.27%10.841.16%10.191.64%2.34%
2020-07-1010.9811.3110.8510.92-3.45%-1.06%8.87%143,946,4001,588,768,000103%11.04-1.60%10.971.88%10.722.92%10.031.59%2.18%
2020-07-0910.6911.7610.4111.315.80%0.84%14.55%238,119,2002,670,860,000188%11.226.19%10.763.06%10.414.54%9.873.61%2.07%
2020-07-0810.1310.9510.1310.695.11%1.21%12.18%174,822,0001,846,387,000153%10.561.50%10.443.69%9.962.75%9.532.84%1.76%
2020-07-0710.6710.7710.0910.17-4.69%-2.27%9.76%203,156,9002,114,116,000188%10.410.21%10.074.65%9.703.52%9.273.64%1.63%
2020-07-0610.0310.679.9010.6710.00%2.75%19.34%221,864,8002,303,809,000230%10.3810.39%9.626.95%9.376.51%8.944.92%1.35%
2020-07-039.139.789.099.707.42%3.11%13.82%206,733,6001,944,672,000224%9.417.04%9.005.70%8.794.55%8.522.91%1.06%
2020-07-028.489.148.439.037.50%2.75%9.04%148,268,4001,303,001,000190%8.796.29%8.514.66%8.412.54%8.281.55%0.74%
2020-07-018.158.408.118.402.94%1.60%3.00%72,385,500598,488,000105%8.272.05%8.14-0.01%8.20-0.52%8.160.43%0.54%
2020-06-308.038.267.978.162.13%0.72%0.49%55,220,600447,390,00084%8.101.10%8.14-0.85%8.250.35%8.120.24%0.45%
2020-06-298.148.157.927.99-3.62%-0.30%-1.37%63,853,400511,731,000102%8.01-3.90%8.21-1.61%8.220.11%8.100.12%0.41%
2020-06-248.388.498.268.29-1.19%-0.59%2.46%47,428,200395,520,00084%8.340.63%8.341.21%8.210.48%8.090.42%0.41%
2020-06-238.248.448.168.391.57%1.24%4.13%72,441,100600,340,000136%8.29-1.02%8.240.83%8.170.63%8.060.56%0.37%
2020-06-228.148.638.128.260.00%-1.34%3.10%118,691,800993,725,000248%8.373.79%8.171.69%8.121.86%8.011.48%0.34%