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:
东富龙( 300171.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
2022-08-1728.6228.6727.7228.11-0.99%0.22%-0.09%3,975,300111,501,00087%28.05-1.56%28.38-1.19%28.69-0.10%28.130.68%-0.11%
2022-08-1628.7428.8828.2528.39-1.53%-0.35%1.60%3,946,000112,425,00083%28.49-0.42%28.72-0.66%28.720.41%27.940.80%-0.31%
2022-08-1528.8028.8928.3328.83-0.10%0.76%4.00%3,846,500110,056,00074%28.61-1.28%28.920.36%28.610.34%27.720.15%-0.55%
2022-08-1229.2229.4828.6928.86-1.50%-0.43%4.27%5,122,500148,472,000100%28.98-0.23%28.811.23%28.511.24%27.680.12%-0.63%
2022-08-1128.2529.5628.2029.303.72%0.86%5.99%6,049,100175,726,000118%29.052.97%28.461.37%28.162.16%27.650.21%-0.72%
2022-08-1027.7628.5527.7628.250.96%0.13%2.40%3,928,500110,832,00078%28.211.78%28.071.19%27.561.21%27.59-0.46%-0.88%
2022-08-0928.0028.0827.4327.98-0.21%0.94%0.96%3,518,50097,531,00066%27.72-1.69%27.741.42%27.230.60%27.71-0.39%-0.85%
2022-08-0827.5228.5927.5228.042.04%-0.55%0.78%5,791,300163,284,000102%28.203.86%27.362.18%27.070.34%27.82-0.33%-0.90%
2022-08-0526.5927.5926.4527.483.08%1.22%-1.56%4,245,100115,245,00068%27.152.24%26.770.13%26.98-0.97%27.92-0.97%-1.01%
2022-08-0426.5326.9326.1826.660.98%0.40%-5.42%4,951,600131,486,00072%26.55-0.52%26.74-1.15%27.24-1.32%28.19-0.95%-1.03%
2022-08-0326.6227.4226.3026.40-1.23%-1.10%-7.23%6,602,000176,225,00097%26.69-0.66%27.05-2.09%27.61-1.91%28.46-1.30%-1.04%
2022-08-0228.0228.0226.2026.73-4.64%-0.52%-7.30%8,998,600241,800,000134%26.87-4.15%27.62-3.38%28.15-1.91%28.83-1.59%-1.16%
2022-08-0128.1828.3527.6828.03-0.74%-0.01%-4.33%3,994,200111,974,00061%28.03-1.84%28.59-1.22%28.69-0.28%29.30-0.64%-1.20%
2022-07-2929.2829.3028.1328.24-3.16%-1.12%-4.23%5,504,800157,210,00083%28.56-2.51%28.940.17%28.78-0.82%29.49-0.76%-1.21%
2022-07-2829.3029.6028.9029.16-0.58%-0.46%-1.86%3,407,70099,824,00052%29.290.67%28.890.50%29.01-0.48%29.71-1.41%-1.17%
2022-07-2728.7029.4628.6029.331.35%0.79%-2.68%6,020,700175,196,00078%29.101.93%28.75-0.71%29.15-0.81%30.14-0.17%-1.10%
2022-07-2628.2229.3027.7728.942.55%1.38%-4.13%7,500,100214,108,00093%28.55-0.48%28.95-1.44%29.39-1.19%30.19-0.92%-1.18%
2022-07-2529.3529.6828.1028.22-3.85%-1.62%-7.38%8,966,600257,204,000101%28.69-3.07%29.38-2.36%29.75-1.43%30.47-1.40%-1.21%
2022-07-2230.2530.6329.0829.35-3.39%-0.82%-5.02%8,544,600252,865,000101%29.59-2.87%30.09-0.81%30.18-1.19%30.90-1.19%-1.04%
2022-07-2130.4430.9030.1630.38-0.95%-0.29%-2.85%4,009,800122,166,00050%30.47-0.33%30.33-0.12%30.54-1.58%31.27-1.07%-0.87%
2022-07-2030.5030.8430.2030.671.59%0.34%-2.97%5,591,100170,905,00063%30.571.48%30.37-0.58%31.030.56%31.61-2.51%-0.72%
2022-07-1930.9231.1729.6230.19-1.98%0.23%-6.88%8,791,200264,811,00086%30.12-1.44%30.55-2.93%30.86-0.50%32.42-1.98%-0.29%
2022-07-1830.5030.9530.0030.80-0.48%0.78%-6.88%5,552,900169,707,00051%30.56-2.20%31.470.98%31.02-1.19%33.08-0.72%0.07%
2022-07-1532.0032.0030.9030.95-2.40%-0.95%-7.10%5,213,700162,916,00046%31.25-2.12%31.160.37%31.39-1.01%33.32-0.35%0.25%
2022-07-1430.0932.9930.0031.715.70%-0.68%-5.15%13,474,800430,198,000123%31.937.02%31.05-0.38%31.71-1.20%33.43-0.72%0.38%
2022-07-1330.6030.6429.3030.00-1.38%0.57%-10.92%8,033,500239,647,00071%29.83-3.51%31.17-3.06%32.09-4.55%33.68-0.91%0.53%
2022-07-1232.7333.1430.1530.42-8.65%-1.61%-10.49%15,083,800466,349,000139%30.92-7.37%32.15-4.49%33.62-3.77%33.98-1.24%0.71%
2022-07-1134.0034.4732.9133.30-1.83%-0.23%-3.22%6,560,100218,957,00066%33.38-1.77%33.66-3.73%34.94-0.12%34.410.29%0.96%
2022-07-0833.8434.6633.4833.921.25%-0.17%-1.13%5,786,500196,620,00059%33.980.94%34.96-1.06%34.980.09%34.310.45%0.98%
2022-07-0735.3135.3533.0233.500.00%-0.49%-1.92%10,556,000355,353,000106%33.66-7.09%35.34-0.41%34.95-0.28%34.160.53%0.96%