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:
东方日升( 300118.SZ 深证)
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
2021-11-2634.4336.3534.4335.441.11%0.16%5.95%52,088,6001,843,017,00066%35.381.43%35.61-2.57%36.511.98%33.451.40%2.38%
2021-11-2535.5535.8034.2035.05-1.41%0.48%6.25%56,664,6001,976,711,00069%34.88-3.69%36.55-1.19%35.802.17%32.991.75%2.52%
2021-11-2437.5438.0035.1035.55-5.10%-1.86%9.65%87,323,4003,163,023,000105%36.22-4.32%36.993.20%35.043.53%32.423.05%2.70%
2021-11-2337.2439.4736.6737.461.24%-1.05%19.06%94,342,5003,571,388,000120%37.862.64%35.845.89%33.854.96%31.463.26%2.61%
2021-11-2236.8838.2135.6837.002.78%0.32%21.43%129,771,8004,786,087,000174%36.8811.97%33.859.25%32.256.24%30.474.57%2.43%
2021-11-1930.8036.0030.3136.0020.00%9.30%23.55%111,597,5003,675,660,000153%32.9411.21%30.985.58%30.352.90%29.142.86%2.14%
2021-11-1830.1130.4428.5830.00-1.80%1.29%5.90%68,849,8002,039,165,00094%29.620.07%29.350.04%29.500.20%28.331.37%1.99%
2021-11-1728.8731.2128.2630.558.72%3.22%9.33%89,275,8002,642,164,000120%29.602.75%29.34-0.29%29.442.15%27.941.84%2.11%
2021-11-1629.7430.0027.9128.10-5.36%-2.44%2.41%75,594,9002,177,380,000104%28.80-2.62%29.42-0.48%28.821.21%27.441.55%2.07%
2021-11-1530.0130.4728.5029.690.30%0.38%9.87%69,052,0002,042,463,000102%29.58-0.91%29.563.20%28.472.06%27.022.14%2.05%
2021-11-1229.8430.8829.0829.603.86%-0.84%11.88%83,194,5002,483,438,000125%29.851.72%28.653.16%27.902.84%26.462.83%2.05%
2021-11-1128.8530.7728.0028.502.74%-2.88%10.77%114,359,4003,355,907,000175%29.359.12%27.775.49%27.133.81%25.733.55%1.94%
2021-11-1025.0529.2825.0527.748.36%3.15%11.64%102,638,0002,760,230,000160%26.893.05%26.332.48%26.142.47%24.852.13%1.75%
2021-11-0926.8127.1525.3225.60-0.93%-1.90%5.23%53,857,8001,405,482,00089%26.102.58%25.69-0.25%25.501.69%24.331.50%1.76%
2021-11-0824.6926.0424.6925.842.62%1.57%7.81%51,747,4001,316,483,00084%25.44-0.31%25.761.53%25.081.32%23.971.64%1.85%
2021-11-0526.0826.1825.0825.18-2.52%-1.34%6.78%53,459,1001,364,340,00082%25.52-2.07%25.371.96%24.751.91%23.581.38%2.13%
2021-11-0424.2726.9924.2625.837.63%-0.88%11.04%94,414,3002,460,437,000156%26.067.66%24.884.04%24.293.42%23.262.54%2.03%
2021-11-0323.4024.7823.4024.001.14%-0.85%5.79%63,230,0001,530,536,000110%24.212.57%23.921.68%23.491.25%22.691.47%1.82%
2021-11-0223.2924.1023.0523.73-0.38%0.55%6.14%53,576,7001,264,415,00096%23.60-1.24%23.521.14%23.201.20%22.361.34%1.79%
2021-11-0123.5924.8423.0123.820.00%-0.32%7.97%79,065,2001,889,389,000148%23.903.57%23.261.97%22.922.09%22.062.08%1.74%
2021-10-2922.5924.1021.9423.824.75%3.24%10.21%76,668,4001,768,967,000155%23.071.71%22.811.66%22.451.89%21.611.74%1.46%
2021-10-2822.4823.4021.8022.741.34%0.24%7.05%64,643,1001,466,400,000147%22.690.48%22.431.21%22.041.61%21.241.73%1.15%
2021-10-2722.0723.0721.9222.441.04%-0.60%7.46%55,289,3001,248,236,000140%22.582.45%22.172.34%21.691.91%20.882.16%0.86%
2021-10-2622.2822.5521.5422.210.36%0.79%8.65%60,825,6001,340,355,000163%22.040.09%21.662.00%21.282.06%20.442.44%0.50%
2021-10-2520.6022.9520.5122.1314.07%0.51%10.90%100,043,4002,202,676,000300%22.0212.45%21.245.95%20.855.13%19.964.47%0.05%
2021-10-2219.9720.1819.1119.40-2.07%-0.91%1.56%28,215,600552,446,00099%19.58-2.32%20.04-0.43%19.840.64%19.100.32%-0.62%
2021-10-2120.2020.4819.7419.81-2.65%-1.17%4.03%26,460,400530,371,00098%20.04-1.53%20.131.40%19.711.18%19.040.46%-0.91%
2021-10-2019.6520.6219.5520.352.06%-0.03%7.36%41,354,800841,837,000161%20.361.98%19.852.72%19.482.90%18.961.16%-1.05%
2021-10-1919.4520.5719.2319.943.53%-0.10%6.41%43,323,400864,751,000180%19.965.11%19.333.46%18.933.64%18.740.88%-1.23%
2021-10-1818.3819.3918.3719.260.00%1.42%3.69%29,767,400565,279,000129%18.993.13%18.682.22%18.271.07%18.58-0.70%-1.41%