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:
方正证券( 601901.SH 上证)
板块 :证券   上证50   上证180   
所属成分指数: 上证180上证50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
2020-08-069.119.358.869.252.10%1.91%5.71%85,813,600778,925,000117%9.081.06%9.110.89%8.970.92%8.750.38%-0.36%
2020-08-059.019.098.849.06-0.98%0.87%3.93%65,029,100584,118,00085%8.98-2.22%9.030.97%8.891.00%8.72-0.55%-0.41%
2020-08-048.839.588.739.154.10%-0.39%4.39%129,400,2001,188,726,000149%9.194.53%8.943.12%8.802.58%8.77-2.21%-0.35%
2020-08-038.939.048.658.792.45%0.02%-1.93%75,239,600661,187,00069%8.791.93%8.671.30%8.581.24%8.96-0.49%0.08%
2020-07-318.458.798.458.581.06%-0.49%-4.74%65,334,800563,349,00056%8.620.69%8.560.92%8.480.09%9.010.47%0.19%
2020-07-308.568.678.468.49-0.82%-0.85%-5.30%56,096,000480,325,00046%8.560.77%8.480.96%8.47-0.86%8.970.03%0.22%
2020-07-298.288.648.228.563.01%0.73%-4.49%74,945,400636,856,00058%8.501.82%8.40-0.42%8.54-2.19%8.96-0.22%0.33%
2020-07-288.448.478.268.31-1.07%-0.43%-7.48%44,294,600369,670,00033%8.350.35%8.43-1.79%8.73-4.26%8.98-0.26%0.42%
2020-07-278.328.438.188.400.48%1.00%-6.72%61,614,800512,455,00043%8.32-2.68%8.59-2.85%9.12-0.90%9.01-0.48%0.53%
2020-07-248.758.838.248.36-5.43%-2.18%-7.60%100,048,600854,978,00067%8.55-2.60%8.84-4.99%9.210.38%9.05-0.32%0.71%
2020-07-238.768.958.568.84-1.45%0.75%-2.61%112,191,100984,349,00075%8.77-2.88%9.30-1.02%9.170.08%9.08-0.12%0.86%
2020-07-228.729.358.708.97-0.99%-0.71%-1.30%190,745,2001,723,122,000127%9.03-6.77%9.400.97%9.160.09%9.090.13%1.05%
2020-07-2110.2910.299.029.06-3.10%-6.50%-0.18%288,195,0002,792,618,000207%9.694.44%9.315.95%9.163.56%9.082.01%1.34%
2020-07-208.889.358.809.3510.00%0.78%5.09%111,686,6001,036,224,00084%9.2811.31%8.791.74%8.840.11%8.900.63%1.42%
2020-07-178.418.708.058.501.67%1.98%-3.86%108,490,800904,249,00070%8.34-4.61%8.64-2.52%8.83-1.37%8.840.80%1.81%
2020-07-168.629.058.328.36-3.02%-4.33%-4.69%117,154,1001,023,720,00076%8.74-1.29%8.86-1.65%8.95-0.46%8.771.15%2.01%
2020-07-159.089.178.598.62-4.54%-2.62%-0.59%96,536,000854,572,00064%8.85-1.60%9.01-0.33%9.00-0.06%8.670.64%2.04%
2020-07-149.109.158.859.03-1.74%0.38%4.81%109,132,900981,784,00077%9.00-1.31%9.040.17%9.000.74%8.620.81%2.00%
2020-07-139.009.408.829.192.57%0.82%7.52%156,781,6001,429,125,000120%9.121.40%9.020.66%8.930.97%8.551.34%1.93%
2020-07-108.809.228.718.96-0.11%-0.32%6.24%143,461,8001,289,571,000120%8.990.25%8.971.13%8.852.35%8.431.22%1.79%
2020-07-098.949.188.798.97-1.86%0.03%7.66%159,635,6001,431,429,000148%8.970.22%8.870.98%8.652.67%8.331.73%1.69%
2020-07-088.489.388.459.147.15%2.16%11.60%195,199,3001,746,358,000205%8.953.08%8.784.00%8.422.71%8.193.02%1.54%
2020-07-079.009.058.358.53-5.01%-1.73%7.30%173,758,7001,508,184,000206%8.68-0.25%8.443.99%8.202.76%7.952.82%1.33%
2020-07-068.368.998.268.989.78%3.19%16.14%196,993,4001,714,204,000279%8.7010.14%8.126.12%7.985.84%7.734.54%1.06%
2020-07-037.778.347.558.186.65%3.53%10.60%171,474,9001,354,788,000296%7.905.83%7.654.51%7.543.87%7.402.82%0.60%
2020-07-027.197.807.167.676.68%2.73%6.63%120,171,800897,149,000270%7.474.61%7.323.77%7.262.28%7.191.47%0.29%
2020-07-017.107.207.057.191.55%0.74%1.42%41,455,500295,856,000117%7.141.54%7.05-0.03%7.10-0.53%7.090.23%0.11%
2020-06-306.987.156.937.082.16%0.73%0.10%34,375,200241,625,000102%7.030.76%7.06-0.65%7.130.10%7.070.10%0.04%
2020-06-297.087.096.916.93-2.81%-0.66%-1.92%34,607,200241,406,000107%6.98-2.75%7.10-1.32%7.13-0.10%7.07-0.07%0.01%
2020-06-247.227.307.117.130.00%-0.60%0.83%30,417,300218,186,000101%7.170.24%7.200.66%7.130.34%7.070.21%0.02%