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:
东方财富( 300059.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300中证500
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
2022-08-1722.8923.5422.6623.382.14%0.53%4.77%231,151,3005,375,742,000134%23.261.36%23.100.84%22.801.23%22.321.04%0.05%
2022-08-1623.0023.0822.8522.89-0.09%-0.24%3.65%95,779,0002,197,614,00057%22.95-0.04%22.911.14%22.520.55%22.090.62%-0.15%
2022-08-1522.6523.2722.6122.91-0.17%-0.19%4.38%138,122,2003,170,524,00078%22.950.38%22.651.13%22.400.68%21.950.44%-0.33%
2022-08-1222.7023.0922.5322.95-0.17%0.36%5.02%219,101,2005,010,441,000120%22.871.84%22.401.17%22.251.25%21.850.36%-0.47%
2022-08-1121.5523.0521.4622.997.83%2.38%5.57%454,345,90010,202,827,000259%22.464.73%22.142.61%21.982.31%21.780.40%-0.51%
2022-08-1021.6021.7721.2121.32-1.34%-0.57%-1.70%133,939,3002,871,970,00087%21.44-0.99%21.58-0.08%21.480.24%21.69-0.35%-0.55%
2022-08-0921.6821.7921.5321.61-0.28%-0.21%-0.71%103,253,3002,236,064,00069%21.66-0.07%21.590.69%21.430.35%21.77-0.27%-0.54%
2022-08-0821.5721.7721.5221.67-0.51%0.00%-0.71%104,837,8002,271,831,00070%21.670.73%21.450.56%21.35-0.22%21.82-0.41%-0.54%
2022-08-0521.3421.8521.1521.782.59%1.24%-0.61%178,955,0003,849,860,000116%21.511.53%21.330.44%21.40-0.67%21.91-0.65%-0.53%
2022-08-0421.1321.3621.0321.231.10%0.19%-3.75%138,185,7002,927,972,00092%21.19-0.25%21.23-0.85%21.54-1.41%22.06-0.73%-0.54%
2022-08-0321.2421.6020.9621.00-1.13%-1.14%-5.49%169,592,8003,602,473,000115%21.24-0.06%21.41-1.48%21.85-0.96%22.22-0.93%-0.51%
2022-08-0221.5021.7220.9321.24-2.57%-0.07%-5.30%201,991,1004,293,047,000142%21.25-2.21%21.74-2.61%22.06-1.40%22.43-1.17%-0.49%
2022-08-0122.2022.2021.5221.80-2.02%0.30%-3.94%191,979,5004,172,702,000143%21.74-3.33%22.32-1.43%22.38-1.16%22.69-0.93%-0.47%
2022-07-2922.7522.8522.2122.25-2.07%-1.04%-2.87%129,990,0002,922,503,00098%22.48-1.73%22.64-0.22%22.64-0.52%22.91-0.08%-0.47%
2022-07-2822.6223.1422.6222.721.25%-0.69%-0.90%160,864,3003,680,200,000120%22.881.83%22.690.45%22.76-0.12%22.93-0.02%-0.55%
2022-07-2722.5122.6122.3722.44-0.75%-0.12%-2.14%102,512,6002,303,248,00076%22.47-0.62%22.59-0.89%22.79-0.68%22.93-0.23%-0.65%
2022-07-2622.6122.8122.3722.610.44%0.01%-1.62%88,978,3002,011,561,00063%22.61-0.26%22.79-0.57%22.94-0.46%22.98-0.26%-0.72%
2022-07-2523.1023.1122.4222.51-2.55%-0.68%-2.30%139,805,8003,168,754,00093%22.67-1.85%22.92-0.98%23.05-0.46%23.04-0.28%-0.78%
2022-07-2223.0223.2922.8623.100.61%0.03%-0.02%113,047,2002,610,449,00075%23.090.09%23.15-0.16%23.150.39%23.11-0.74%-0.84%
2022-07-2123.1023.2622.9522.96-1.12%-0.48%-1.37%108,657,7002,506,861,00063%23.07-0.92%23.19-0.02%23.060.13%23.28-0.48%-0.82%
2022-07-2023.3923.4523.1123.22-0.34%-0.28%-0.73%108,183,9002,519,047,00063%23.290.38%23.190.76%23.030.11%23.39-0.70%-0.75%
2022-07-1923.2023.4523.0023.300.22%0.45%-1.08%133,081,3003,086,959,00073%23.200.25%23.020.33%23.01-0.12%23.55-0.96%-0.66%
2022-07-1822.8023.5022.8023.253.79%0.48%-2.24%210,136,4004,862,058,000108%23.141.83%22.940.18%23.04-0.13%23.78-0.95%-0.53%
2022-07-1522.7223.0922.3822.40-1.62%-1.42%-6.71%168,150,1003,820,837,00085%22.72-0.82%22.90-0.87%23.07-1.60%24.01-0.93%-0.41%
2022-07-1422.8823.1222.7122.77-0.96%-0.62%-6.04%147,784,3003,385,924,00075%22.91-0.73%23.10-0.53%23.44-1.03%24.24-0.99%-0.27%
2022-07-1323.0623.2922.8922.99-0.65%-0.39%-6.08%154,827,8003,573,390,00075%23.08-0.83%23.22-1.79%23.69-1.35%24.48-0.91%-0.13%
2022-07-1223.4323.5922.9723.14-0.64%-0.58%-6.33%181,832,2004,231,905,00084%23.27-0.13%23.65-1.35%24.01-1.66%24.70-0.84%-0.11%
2022-07-1123.4823.5423.1523.29-1.44%-0.06%-6.51%168,279,6003,921,638,00077%23.30-3.14%23.97-1.83%24.42-1.36%24.91-0.90%0.06%
2022-07-0824.7524.7923.5423.63-3.98%-1.78%-6.00%302,368,4007,274,733,000134%24.06-2.46%24.42-2.17%24.75-1.33%25.14-0.56%0.22%
2022-07-0724.6024.8524.4124.610.00%-0.22%-2.65%121,448,7002,995,530,00056%24.67-0.57%24.96-0.61%25.09-0.50%25.280.28%0.31%