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
2019-11-218.508.598.418.53-0.23%-0.01%-1.98%8,130,00069,358,00056%8.53-1.08%8.62-0.32%8.62-0.13%8.70-0.62%-0.52%
2019-11-208.688.718.538.55-1.95%-0.86%-2.35%12,708,800109,606,00081%8.62-0.66%8.650.10%8.630.07%8.76-0.62%-0.47%
2019-11-198.658.728.618.720.58%0.45%-1.03%11,492,30099,765,00069%8.680.43%8.640.24%8.630.10%8.81-0.87%-0.41%
2019-11-188.578.718.518.671.29%0.30%-2.45%13,397,600115,809,00072%8.640.61%8.620.21%8.62-0.45%8.89-0.52%-0.31%
2019-11-158.618.688.528.56-0.47%-0.37%-4.19%10,873,10093,417,00056%8.59-0.29%8.60-0.15%8.66-1.14%8.93-0.40%-0.24%
2019-11-148.578.708.558.600.35%-0.20%-4.12%12,716,500109,581,00063%8.620.28%8.61-0.76%8.76-0.93%8.97-0.40%-0.22%
2019-11-138.688.688.568.57-1.04%-0.27%-4.84%11,842,500101,767,00056%8.59-0.42%8.68-1.57%8.84-0.93%9.01-0.37%-0.22%
2019-11-128.688.698.568.66-0.12%0.36%-4.19%14,715,600126,982,00069%8.63-1.47%8.82-1.24%8.92-1.27%9.04-0.51%-0.24%
2019-11-118.908.918.658.67-2.69%-1.00%-4.57%22,995,700201,401,000108%8.76-2.72%8.93-1.29%9.04-0.86%9.09-0.70%-0.23%
2019-11-089.089.118.908.91-1.11%-1.03%-2.61%22,306,100200,832,000108%9.00-0.37%9.05-0.97%9.11-0.25%9.15-0.19%-0.27%
2019-11-079.029.129.009.01-0.33%-0.29%-1.70%20,944,200189,253,000103%9.04-0.74%9.14-0.40%9.14-0.15%9.17-0.12%-0.30%
2019-11-069.199.219.039.04-1.63%-0.69%-1.49%20,660,200188,068,000107%9.10-1.32%9.17-0.08%9.15-0.09%9.18-0.04%-0.30%
2019-11-059.149.329.139.190.66%-0.38%0.10%30,126,900277,929,000166%9.230.68%9.180.56%9.160.09%9.180.14%-0.29%
2019-11-049.159.249.119.13-0.22%-0.36%-0.41%19,025,600174,328,000116%9.160.53%9.130.12%9.15-0.46%9.170.14%-0.32%
2019-11-019.039.199.019.150.66%0.38%-0.05%17,283,300157,534,000104%9.120.09%9.12-0.46%9.19-0.09%9.16-0.20%-0.36%
2019-10-319.199.289.009.09-0.76%-0.19%-0.90%20,337,000185,218,000122%9.11-0.33%9.16-1.02%9.20-0.12%9.17-0.40%-0.36%
2019-10-309.159.229.059.160.00%0.25%-0.54%12,898,800117,851,00078%9.14-1.08%9.250.05%9.210.03%9.21-0.52%-0.33%
2019-10-299.389.389.159.16-2.35%-0.83%-1.06%17,106,000158,008,000100%9.24-1.01%9.250.27%9.210.23%9.26-0.44%-0.29%
2019-10-289.249.449.199.381.63%0.53%0.87%22,371,000208,751,000129%9.331.90%9.221.00%9.190.87%9.30-1.03%-0.27%
2019-10-259.129.249.049.231.32%0.80%-1.77%18,331,400167,859,00094%9.160.40%9.130.20%9.11-0.33%9.40-0.50%-0.14%
2019-10-249.099.209.049.110.33%-0.12%-3.53%12,053,000109,937,00056%9.120.19%9.110.32%9.14-0.75%9.44-0.11%-0.15%
2019-10-239.159.189.069.08-0.77%-0.26%-3.95%11,764,900107,108,00053%9.10-0.14%9.09-0.72%9.21-1.03%9.45-0.03%-0.20%
2019-10-229.089.179.069.150.99%0.36%-3.24%12,191,500111,155,00054%9.120.70%9.15-1.07%9.30-0.87%9.46-0.06%-0.26%
2019-10-219.159.168.969.06-1.31%0.07%-4.25%19,565,000177,138,00086%9.05-2.39%9.25-1.91%9.39-2.04%9.46-0.33%-0.36%
2019-10-189.419.449.159.18-2.13%-1.03%-3.30%18,615,100172,670,00084%9.28-1.73%9.43-1.08%9.58-0.32%9.49-0.18%-0.46%
2019-10-179.539.589.319.38-1.68%-0.63%-1.37%17,820,500168,210,00084%9.44-1.30%9.53-1.57%9.610.13%9.51-0.15%-0.53%
2019-10-169.589.709.489.540.32%-0.24%0.17%20,273,600193,880,00091%9.56-0.22%9.690.32%9.600.40%9.52-0.12%-0.64%
2019-10-159.749.749.519.51-2.26%-0.77%-0.26%20,463,800196,120,00089%9.58-2.27%9.650.44%9.560.41%9.54-0.22%-0.66%
2019-10-149.839.909.719.731.04%-0.79%1.82%37,494,200367,690,000163%9.812.80%9.612.02%9.521.38%9.560.25%-0.65%
2019-10-119.399.729.289.630.00%0.94%1.03%37,383,000356,650,000165%9.542.03%9.421.60%9.390.63%9.53-0.58%-0.67%