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
2022-12-029.019.198.948.98-0.66%-0.63%1.26%52,802,900477,194,00077%9.04-1.86%9.120.76%8.990.55%8.870.12%-0.03%
2022-12-019.169.439.039.041.23%-1.82%2.07%115,657,6001,064,980,000169%9.211.69%9.051.83%8.941.29%8.860.58%0.00%
2022-11-308.959.178.918.93-0.56%-1.38%1.41%97,315,800881,212,000150%9.061.81%8.891.38%8.831.13%8.81-0.17%-0.02%
2022-11-298.659.058.658.984.42%0.97%1.80%122,470,5001,089,262,000177%8.894.06%8.771.56%8.731.08%8.82-1.11%0.08%
2022-11-288.598.638.468.60-1.60%0.62%-3.59%51,453,800439,763,00059%8.55-1.70%8.63-0.24%8.63-0.29%8.92-0.26%0.39%
2022-11-258.598.818.558.741.75%0.52%-2.27%66,706,500580,003,00064%8.700.79%8.650.15%8.66-0.57%8.94-0.03%0.56%
2022-11-248.758.778.558.59-0.23%-0.43%-3.98%38,326,800330,640,00028%8.630.26%8.64-0.16%8.71-0.81%8.950.15%0.93%
2022-11-238.638.708.528.61-0.69%0.06%-3.62%43,578,400374,991,00032%8.61-0.77%8.65-1.15%8.78-1.39%8.930.14%0.94%
2022-11-228.658.768.608.67-0.12%-0.02%-2.81%54,477,100472,433,00040%8.670.02%8.75-1.11%8.90-1.59%8.920.09%0.96%
2022-11-218.768.778.618.68-1.59%0.12%-2.61%50,287,500436,006,00038%8.67-2.37%8.85-1.59%9.050.10%8.910.18%1.00%
2022-11-189.009.018.808.82-2.11%-0.68%-0.87%67,972,900603,616,00052%8.88-0.78%8.99-1.34%9.040.39%8.900.47%1.02%
2022-11-178.959.028.889.010.45%0.67%1.75%72,657,900650,257,00056%8.95-1.44%9.120.54%9.000.30%8.860.31%1.05%
2022-11-169.199.288.938.97-3.03%-1.22%1.61%127,246,0001,155,536,000102%9.08-1.10%9.070.78%8.980.54%8.830.85%1.04%
2022-11-158.769.528.719.255.23%0.74%5.67%250,696,8002,301,838,000212%9.182.78%9.001.38%8.931.42%8.751.97%1.01%
2022-11-148.969.108.758.79-2.12%-1.61%2.39%230,332,7002,057,858,000208%8.930.29%8.881.07%8.801.22%8.591.47%0.96%
2022-11-118.569.138.438.988.19%0.81%6.13%356,703,7003,177,529,000390%8.917.73%8.786.36%8.704.91%8.463.65%0.78%
2022-11-108.188.338.158.300.97%0.37%1.68%42,047,200347,677,00066%8.270.63%8.26-0.27%8.290.19%8.160.32%0.38%
2022-11-098.308.328.168.22-0.84%0.04%1.02%41,795,400343,443,00066%8.22-0.80%8.28-0.41%8.280.32%8.140.30%0.34%
2022-11-088.338.398.228.29-0.48%0.08%2.18%38,844,200321,749,00063%8.28-0.46%8.310.31%8.250.23%8.110.46%0.32%
2022-11-078.308.378.268.33-0.12%0.11%3.15%54,827,600456,246,00090%8.320.02%8.290.74%8.230.80%8.080.46%0.26%
2022-11-048.158.488.158.342.08%0.25%3.74%95,904,400797,786,000160%8.321.94%8.230.50%8.171.19%8.040.70%0.24%
2022-11-038.108.238.098.17-0.12%0.11%2.34%41,342,300337,413,00074%8.160.09%8.180.86%8.070.42%7.980.28%0.20%
2022-11-028.088.288.068.18-0.61%0.32%2.75%87,736,600715,376,000159%8.15-0.63%8.111.15%8.040.78%7.960.48%0.19%
2022-11-017.818.507.818.236.06%0.29%3.87%157,346,5001,291,175,000328%8.216.49%8.023.90%7.973.38%7.921.50%0.15%
2022-10-317.547.847.537.762.92%0.70%-0.59%43,932,500338,542,000117%7.710.68%7.72-0.19%7.71-0.63%7.81-0.33%0.02%
2022-10-287.767.797.527.54-3.08%-1.49%-3.73%40,647,800311,111,000110%7.65-2.10%7.74-0.01%7.76-0.74%7.83-0.39%0.06%
2022-10-277.767.897.757.780.39%-0.49%-1.06%34,436,000269,219,00096%7.820.85%7.74-0.58%7.82-0.08%7.860.00%0.10%
2022-10-267.677.837.677.751.17%-0.03%-1.44%30,570,400236,992,00087%7.751.37%7.78-0.68%7.83-0.23%7.860.01%0.08%
2022-10-257.727.777.527.66-1.16%0.17%-2.57%36,093,400276,018,000101%7.65-3.14%7.84-0.71%7.84-0.73%7.86-0.08%0.04%
2022-10-247.888.057.717.750.00%-1.84%-1.50%50,606,100399,535,000151%7.90-0.32%7.890.06%7.90-0.15%7.870.24%0.00%