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
2022-06-2731.5032.1530.1931.422.35%0.38%7.66%78,142,1002,445,929,000126%31.301.49%30.572.30%29.971.36%29.181.39%0.76%
2022-06-2430.2531.4930.2530.703.79%-0.46%6.65%68,845,5002,123,276,000116%30.845.96%29.882.75%29.571.25%28.791.51%0.64%
2022-06-2329.0329.8028.1229.581.93%1.63%4.31%52,217,9001,519,910,00085%29.11-1.32%29.08-0.54%29.210.01%28.360.49%0.50%
2022-06-2228.0330.4527.9629.022.26%-1.61%2.84%66,513,0001,961,784,000110%29.502.98%29.240.38%29.201.45%28.220.75%0.48%
2022-06-2128.9130.5027.7528.38-2.14%-0.92%1.33%65,584,2001,878,499,000108%28.64-3.25%29.13-0.55%28.791.36%28.010.13%0.42%
2022-06-2029.6630.3128.8829.00-0.51%-2.05%3.68%60,554,4001,792,786,000103%29.611.46%29.292.40%28.401.40%27.970.67%0.47%
2022-06-1729.0529.9828.6629.15-0.24%-0.10%4.91%59,863,5001,746,816,00099%29.180.16%28.602.75%28.011.64%27.790.82%0.45%
2022-06-1628.0030.0027.7729.225.53%0.30%6.03%81,757,7002,381,950,000138%29.135.60%27.842.76%27.561.69%27.561.16%0.40%
2022-06-1526.2628.6026.2127.694.73%0.37%1.64%76,882,3002,121,032,000133%27.595.17%27.091.21%27.100.26%27.240.55%0.36%
2022-06-1427.1927.2725.3226.44-4.34%0.79%-2.41%54,031,0001,417,391,00092%26.23-3.79%26.77-1.44%27.03-1.61%27.090.10%0.39%
2022-06-1326.7127.7626.6927.641.32%1.37%2.12%45,027,4001,227,753,00081%27.271.53%27.16-0.21%27.47-0.31%27.070.22%0.42%
2022-06-1027.0227.4425.8127.28-1.98%1.58%1.02%65,966,6001,771,692,000120%26.86-2.11%27.22-1.95%27.560.01%27.010.06%0.46%
2022-06-0927.0328.0526.9127.831.72%1.43%3.12%52,824,8001,449,359,000101%27.440.06%27.76-0.26%27.560.62%26.990.36%0.55%
2022-06-0827.8228.3226.6027.36-2.39%-0.23%1.74%57,352,9001,572,731,000110%27.42-3.06%27.830.71%27.390.88%26.890.10%0.63%
2022-06-0728.6029.0727.6028.03-0.50%-0.91%4.34%67,585,3001,911,712,000133%28.292.04%27.632.33%27.151.99%26.860.61%0.77%
2022-06-0626.5028.8626.3428.175.47%1.62%5.51%72,514,6002,010,137,000147%27.724.02%27.002.42%26.621.44%26.700.46%0.86%
2022-06-0226.0127.2425.9026.712.34%0.23%0.50%51,570,9001,374,302,000103%26.652.14%26.361.21%26.240.05%26.580.35%1.01%
2022-06-0126.0926.5325.7026.10-1.69%0.03%-1.45%37,439,700976,847,00067%26.09-0.75%26.05-0.33%26.23-0.32%26.490.79%1.25%
2022-05-3126.3027.1925.3226.552.95%1.00%1.04%61,027,8001,604,211,000105%26.292.43%26.13-0.41%26.31-0.79%26.280.86%1.37%
2022-05-3026.2526.3025.1025.79-1.90%0.49%-1.01%43,032,0001,104,382,00074%25.66-2.88%26.24-1.05%26.52-1.00%26.050.42%1.49%
2022-05-2726.7527.0725.8926.29-0.76%-0.51%1.33%36,593,500966,968,00067%26.43-0.70%26.52-0.94%26.79-0.28%25.950.61%1.69%
2022-05-2626.7027.2826.1026.49-1.67%-0.46%2.73%48,032,0001,278,210,00090%26.610.43%26.77-0.56%26.860.72%25.790.96%1.84%
2022-05-2526.3027.0925.7426.942.05%1.67%5.47%56,238,7001,490,230,000108%26.50-2.46%26.92-0.50%26.671.57%25.541.09%1.97%
2022-05-2427.3027.9826.3326.40-3.30%-2.82%4.48%57,399,8001,559,237,000113%27.170.18%27.051.80%26.252.11%25.271.54%2.11%
2022-05-2327.1027.4726.6827.300.59%0.67%9.71%48,109,8001,304,608,00096%27.120.81%26.582.82%25.711.73%24.881.48%2.19%
2022-05-2026.8627.4026.4027.140.56%0.89%10.68%62,499,8001,681,255,000128%26.903.09%25.853.15%25.272.24%24.522.03%2.13%
2022-05-1924.6127.8724.5226.997.79%3.43%12.29%96,540,9002,519,259,000207%26.106.16%25.064.16%24.723.51%24.042.76%1.96%
2022-05-1824.3925.6523.6125.044.33%1.87%7.06%71,038,4001,746,223,000164%24.583.73%24.062.09%23.880.89%23.392.00%1.78%
2022-05-1723.4724.2023.0124.003.90%1.27%4.66%49,129,4001,164,269,000115%23.701.46%23.560.43%23.670.12%22.931.98%1.74%
2022-05-1623.6524.1522.9023.100.00%-1.10%2.74%28,496,600665,558,00063%23.36-0.75%23.46-1.13%23.640.63%22.492.47%1.68%