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:
东方证券( 600958.SH 上证)
板块 :证券   次新股   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
2021-12-0315.2515.5415.0515.480.98%1.00%5.57%158,347,4002,426,795,000118%15.330.58%15.041.96%14.801.18%14.661.31%0.78%
2021-12-0214.3915.6814.3615.335.72%0.61%5.91%212,834,0003,242,925,000157%15.245.95%14.753.48%14.631.50%14.471.32%0.71%
2021-12-0114.0014.7213.9414.503.13%0.82%1.51%132,919,0001,911,682,000104%14.381.61%14.25-0.32%14.41-0.48%14.290.45%0.60%
2021-11-3014.2514.3913.9214.06-0.50%-0.66%-1.13%91,627,4001,296,850,00074%14.15-0.13%14.30-1.42%14.48-0.39%14.220.26%0.57%
2021-11-2914.0514.4814.0214.13-2.15%-0.30%-0.38%95,524,4001,353,880,00077%14.17-2.55%14.51-0.93%14.540.08%14.180.18%0.59%
2021-11-2614.7014.8314.3614.44-1.63%-0.72%1.99%104,314,9001,517,119,00087%14.54-1.53%14.640.17%14.531.26%14.160.43%0.58%
2021-11-2514.6514.9914.5514.680.20%-0.61%4.14%105,656,4001,560,535,00088%14.771.01%14.621.00%14.351.08%14.100.61%0.50%
2021-11-2414.2414.8914.2314.652.38%0.18%4.56%167,183,3002,444,662,000126%14.620.76%14.472.13%14.191.40%14.010.97%0.35%
2021-11-2314.2214.7814.1814.31-0.35%-1.40%3.13%165,384,3002,400,301,000132%14.511.62%14.171.96%14.001.38%13.881.16%0.10%
2021-11-2213.8814.5413.8314.363.09%0.55%4.69%165,891,2002,369,341,000134%14.283.81%13.902.15%13.811.09%13.721.05%-0.20%
2021-11-1913.2714.1413.2113.934.42%1.25%2.62%182,322,4002,508,445,000152%13.762.95%13.610.57%13.66-0.12%13.570.63%-0.50%
2021-11-1813.3113.5013.2413.34-0.45%-0.18%-1.10%71,878,200960,594,00063%13.36-0.84%13.53-1.02%13.67-0.85%13.490.20%-0.65%
2021-11-1713.5413.6613.3713.40-1.90%-0.57%-0.46%82,397,7001,110,507,00072%13.48-1.58%13.67-0.94%13.790.31%13.460.20%-0.75%
2021-11-1613.6013.8413.4613.66-0.51%-0.24%1.67%96,291,4001,318,496,00086%13.69-0.89%13.80-0.53%13.750.80%13.440.43%-0.84%
2021-11-1513.9214.0013.6813.73-1.36%-0.62%2.63%89,976,3001,243,128,00078%13.82-0.37%13.870.90%13.640.94%13.380.14%-1.01%
2021-11-1214.0514.0513.6913.92-1.56%0.38%4.19%123,580,2001,713,630,000101%13.87-0.19%13.751.48%13.511.15%13.36-0.43%-1.12%
2021-11-1113.2414.4513.1914.146.56%1.77%5.39%233,905,2003,249,764,000172%13.894.92%13.553.29%13.362.28%13.42-0.89%-1.21%
2021-11-1013.2513.4213.1013.27-0.52%0.21%-1.97%97,579,4001,292,172,00073%13.240.51%13.110.81%13.060.26%13.54-1.49%-1.06%
2021-11-0912.9513.4412.8713.342.85%1.25%-2.93%139,794,1001,841,783,000100%13.182.15%13.010.55%13.030.02%13.74-1.85%-0.83%
2021-11-0812.6913.1712.6612.972.05%0.56%-7.36%97,520,3001,257,806,00068%12.900.21%12.94-0.42%13.02-1.15%14.00-1.90%-0.52%
2021-11-0512.9013.0312.7112.71-2.00%-1.25%-10.94%89,148,1001,147,433,00057%12.87-1.36%12.99-0.87%13.18-2.18%14.27-0.90%-0.25%
2021-11-0413.2013.3012.9112.97-0.46%-0.60%-9.94%89,536,8001,168,238,00058%13.05-0.18%13.11-1.27%13.47-2.73%14.40-0.80%-0.17%
2021-11-0313.0313.1812.9613.03-0.08%-0.31%-10.25%75,140,700982,143,00048%13.07-0.66%13.28-2.28%13.85-2.22%14.52-0.75%-0.10%
2021-11-0213.4213.5412.8513.04-4.05%-0.90%-10.85%152,141,3002,001,851,00095%13.16-2.37%13.59-3.90%14.16-3.07%14.63-1.22%-0.06%
2021-11-0113.5013.9312.9013.59-1.24%0.83%-8.23%164,068,7002,211,283,000104%13.48-2.99%14.14-3.63%14.61-2.78%14.81-0.94%-0.02%
2021-10-2914.3814.7913.7313.76-9.77%-0.96%-7.95%268,400,0003,728,969,000185%13.89-10.15%14.67-6.07%15.03-2.93%14.95-1.40%-0.13%
2021-10-2815.1015.7815.0215.250.99%-1.38%0.59%130,563,7002,018,905,000115%15.46-0.26%15.620.06%15.480.59%15.160.65%-0.20%
2021-10-2715.6915.9815.0115.10-4.67%-2.61%0.25%124,481,9001,929,993,000114%15.50-2.44%15.610.82%15.390.69%15.060.82%-0.47%
2021-10-2615.6816.1915.6515.84-0.69%-0.32%6.02%121,249,3001,926,780,000118%15.892.64%15.481.94%15.281.45%14.941.25%-0.68%
2021-10-2515.0816.2914.7515.950.00%3.02%8.09%182,319,4002,822,876,000171%15.483.86%15.181.87%15.071.63%14.760.84%-0.96%