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
2019-11-216.546.616.526.56-0.15%0.11%-1.01%8,226,60053,909,00069%6.55-0.59%6.57-0.05%6.560.08%6.63-0.17%-0.27%
2019-11-206.606.636.566.57-0.45%-0.33%-1.02%8,887,20058,583,00072%6.590.23%6.580.29%6.560.03%6.64-0.23%-0.26%
2019-11-196.576.616.546.600.30%0.35%-0.80%10,440,40068,663,00082%6.580.18%6.560.26%6.56-0.33%6.65-0.54%-0.25%
2019-11-186.516.636.506.581.08%0.23%-1.63%9,880,30064,866,00069%6.570.61%6.54-0.12%6.58-0.84%6.69-0.30%-0.19%
2019-11-156.526.596.486.51-0.31%-0.23%-2.97%8,069,70052,657,00054%6.53-0.06%6.55-0.68%6.64-0.47%6.71-0.21%-0.15%
2019-11-146.506.576.496.530.31%0.02%-2.87%9,391,70061,317,00059%6.53-0.65%6.59-1.18%6.67-0.31%6.72-0.19%-0.16%
2019-11-136.696.706.486.51-2.54%-0.94%-3.36%16,857,000110,783,000105%6.57-1.48%6.67-0.85%6.69-0.58%6.74-0.33%-0.16%
2019-11-126.666.726.636.68-0.45%0.13%-1.15%12,533,50083,615,00083%6.67-1.29%6.73-0.06%6.73-0.58%6.76-0.27%-0.16%
2019-11-116.716.846.666.710.30%-0.71%-0.97%20,146,100136,153,000138%6.760.25%6.730.10%6.77-0.15%6.78-0.31%-0.16%
2019-11-086.756.826.696.690.00%-0.76%-1.57%12,889,00086,887,00090%6.740.78%6.73-0.69%6.780.04%6.80-0.12%-0.19%
2019-11-076.666.756.606.690.00%0.01%-1.69%12,465,60083,384,00088%6.69-0.89%6.77-0.44%6.77-0.13%6.81-0.13%-0.20%
2019-11-066.826.826.676.69-1.91%-0.87%-1.82%13,161,70088,824,00097%6.75-1.24%6.800.13%6.78-0.10%6.81-0.09%-0.19%
2019-11-056.796.916.756.820.44%-0.20%0.00%23,517,600160,714,000184%6.830.41%6.800.49%6.79-0.02%6.820.04%-0.18%
2019-11-046.836.866.766.79-0.88%-0.24%-0.40%14,190,10096,578,000125%6.810.99%6.760.13%6.79-0.50%6.820.06%-0.19%
2019-11-016.716.906.636.851.78%1.65%0.54%19,056,500128,418,000172%6.74-0.10%6.75-0.88%6.82-0.45%6.81-0.23%-0.22%
2019-10-316.806.826.706.73-0.74%-0.24%-1.45%11,073,10074,698,000107%6.75-0.71%6.81-1.18%6.85-0.18%6.83-0.23%-0.22%
2019-10-306.866.886.766.78-1.02%-0.21%-0.95%8,274,00056,211,00080%6.79-1.55%6.89-0.09%6.87-0.02%6.85-0.32%-0.23%
2019-10-296.956.996.856.85-1.86%-0.74%-0.25%10,365,00071,524,00097%6.90-0.62%6.900.41%6.870.22%6.87-0.22%-0.23%
2019-10-286.877.006.876.981.45%0.52%1.42%15,536,300107,877,000144%6.941.54%6.870.93%6.850.78%6.88-0.68%-0.28%
2019-10-256.776.906.736.881.62%0.60%-0.71%10,909,10074,602,00089%6.840.99%6.810.19%6.800.02%6.93-0.16%-0.26%
2019-10-246.796.826.726.77-0.15%-0.03%-2.45%7,331,00049,645,00056%6.77-0.43%6.800.07%6.80-0.37%6.94-0.06%-0.28%
2019-10-236.836.866.766.78-0.88%-0.31%-2.36%7,699,50052,368,00058%6.80-0.18%6.79-0.18%6.82-0.64%6.94-0.03%-0.30%
2019-10-226.836.866.766.840.15%0.40%-1.53%8,340,30056,824,00062%6.810.70%6.80-0.40%6.87-0.58%6.95-0.06%-0.31%
2019-10-216.756.836.686.830.89%0.95%-1.73%10,894,30073,716,00079%6.77-0.95%6.83-1.17%6.91-1.43%6.95-0.23%-0.33%
2019-10-186.916.926.776.77-1.60%-0.89%-2.81%11,365,70077,644,00082%6.83-0.90%6.91-0.89%7.01-0.19%6.97-0.22%-0.34%
2019-10-176.936.966.856.88-1.01%-0.19%-1.45%10,784,30074,336,00076%6.89-1.47%6.97-1.36%7.020.03%6.98-0.34%-0.33%
2019-10-167.037.076.936.95-0.43%-0.66%-0.79%13,102,50091,663,00088%7.00-0.31%7.070.26%7.020.23%7.01-0.33%-0.31%
2019-10-157.107.106.986.98-1.69%-0.54%-0.68%12,523,40087,890,00080%7.02-1.53%7.050.40%7.000.26%7.03-0.66%-0.27%
2019-10-147.137.217.007.101.87%-0.38%0.35%27,142,000193,441,000159%7.132.55%7.021.71%6.981.00%7.08-0.51%-0.19%
2019-10-116.877.046.836.970.00%0.29%-1.98%16,505,000114,702,00088%6.951.06%6.910.38%6.92-0.19%7.11-0.41%-0.10%