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:
东方时尚( 603377.SH 上证)
板块 :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
2019-09-1216.9717.4516.5416.990.47%1.49%0.62%5,210,80087,230,000174%16.74-1.37%16.85-0.81%16.86-1.05%16.890.04%0.75%
2019-09-1117.2017.2516.6816.91-1.63%-0.37%0.18%1,559,90026,475,00058%16.97-0.04%16.990.38%17.040.23%16.880.16%0.94%
2019-09-1017.2217.2216.8117.191.18%1.24%2.00%2,789,60047,365,000104%16.98-0.17%16.92-0.87%17.000.28%16.850.38%1.03%
2019-09-0916.8117.3216.5616.991.92%-0.10%1.20%2,064,50035,111,00078%17.011.36%17.070.39%16.950.08%16.790.65%1.13%
2019-09-0617.0717.3116.5816.67-2.34%-0.65%-0.07%2,403,50040,329,00087%16.78-2.88%17.000.11%16.940.16%16.680.46%1.25%
2019-09-0517.0017.4616.4317.071.61%-1.20%2.81%3,998,70069,086,000156%17.283.21%16.990.98%16.911.05%16.601.26%1.25%
2019-09-0416.9016.9016.6016.800.06%0.36%2.46%2,076,40034,758,00088%16.74-0.06%16.820.16%16.740.16%16.400.70%1.17%
2019-09-0316.8617.0416.5016.79-0.42%0.24%3.11%2,762,40046,269,000122%16.75-1.03%16.790.39%16.710.49%16.280.68%1.15%
2019-09-0217.0017.1516.6616.86-0.59%-0.38%4.25%3,555,90060,181,000172%16.921.42%16.730.86%16.631.45%16.171.58%1.17%
2019-08-3016.5817.0016.5016.962.11%1.64%6.52%3,188,60053,209,000166%16.691.18%16.590.92%16.391.35%15.921.55%1.09%
2019-08-2916.6216.7816.2016.61-0.06%0.72%5.94%2,357,10038,873,000135%16.49-0.21%16.441.28%16.171.54%15.682.02%0.97%
2019-08-2816.4816.6616.2616.620.85%0.56%8.14%1,674,10027,668,00093%16.531.26%16.231.59%15.921.49%15.371.01%0.81%
2019-08-2716.1516.5315.9316.482.11%0.97%8.31%2,549,60041,612,000143%16.322.04%15.972.57%15.691.62%15.221.39%0.75%
2019-08-2615.1516.3015.0716.145.08%0.91%7.55%3,210,30051,350,000193%16.005.44%15.573.61%15.442.47%15.011.80%0.58%
2019-08-2315.0015.3914.8915.362.47%1.25%4.19%1,195,00018,128,00071%15.171.70%15.03-0.20%15.070.81%14.740.48%0.37%
2019-08-2215.0015.2014.8014.99-0.66%0.49%2.17%1,335,60019,923,00081%14.92-0.68%15.06-0.17%14.951.15%14.670.53%0.23%
2019-08-2115.4815.4814.9015.09-0.59%0.47%3.40%1,399,80021,024,00086%15.02-1.73%15.091.01%14.780.33%14.590.50%0.07%
2019-08-2015.2815.4315.1715.18-0.07%-0.68%4.54%1,098,50016,790,00072%15.281.73%14.931.97%14.730.68%14.520.85%-0.09%
2019-08-1914.6215.2714.5915.195.12%1.10%5.50%2,060,80030,961,000133%15.023.30%14.650.76%14.630.79%14.400.75%-0.24%
2019-08-1614.5114.6914.2314.45-0.41%-0.65%1.11%1,464,40021,298,00099%14.540.62%14.530.15%14.510.39%14.290.34%-0.36%
2019-08-1514.0914.7314.0014.51-0.34%0.38%1.88%3,308,30047,820,000232%14.46-1.67%14.51-0.21%14.460.68%14.240.48%-0.42%
2019-08-1414.5514.8414.4314.561.53%-0.95%2.72%1,498,90022,034,000121%14.701.84%14.541.13%14.361.01%14.170.36%-0.50%
2019-08-1314.6614.7514.3014.34-1.78%-0.66%1.54%1,115,30016,099,00073%14.44-0.46%14.381.04%14.221.02%14.12-0.32%-0.63%
2019-08-1213.6314.8413.5914.605.57%0.68%3.05%2,781,20040,332,000158%14.505.08%14.233.10%14.071.81%14.17-0.32%-0.66%
2019-08-0913.5013.9213.5013.830.44%0.21%-2.70%692,9009,563,00038%13.80-0.35%13.800.32%13.82-0.14%14.21-0.91%-0.64%
2019-08-0813.7014.0613.6213.77-0.29%-0.58%-4.00%1,181,90016,369,00062%13.850.93%13.76-0.41%13.84-0.64%14.34-1.07%-0.52%
2019-08-0713.9013.9713.3013.81-0.43%0.63%-4.75%646,5008,872,00032%13.720.17%13.82-0.33%13.93-0.90%14.50-1.04%-0.39%
2019-08-0613.9013.9713.3813.87-0.57%1.24%-5.34%1,397,20019,142,00062%13.70-2.56%13.86-1.42%14.06-1.18%14.65-0.64%-0.24%
2019-08-0513.8514.2713.8213.95-0.36%-0.78%-5.40%916,60012,887,00042%14.061.06%14.06-0.48%14.23-0.99%14.75-0.45%-0.10%
2019-08-0213.8814.1213.6814.000.00%0.63%-5.49%921,30012,818,00037%13.91-1.63%14.13-1.00%14.37-1.16%14.81-0.27%-0.03%