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
2022-08-178.949.108.899.041.12%0.20%2.51%69,305,400625,242,000116%9.020.82%8.98-0.12%8.970.57%8.820.72%0.17%
2022-08-168.979.088.898.94-0.22%-0.10%2.10%43,287,000387,366,00075%8.95-0.12%8.990.36%8.920.35%8.760.83%0.02%
2022-08-158.999.068.898.96-0.88%0.00%3.18%54,456,400487,952,00091%8.96-0.91%8.960.63%8.890.46%8.680.42%-0.18%
2022-08-129.009.128.909.040.11%-0.02%4.53%79,748,100721,087,000137%9.041.44%8.911.06%8.851.38%8.650.62%-0.27%
2022-08-118.649.098.629.035.00%1.30%5.06%130,387,0001,162,225,000237%8.913.30%8.811.72%8.731.82%8.600.60%-0.34%
2022-08-108.638.758.528.60-0.46%-0.34%0.66%42,777,700369,145,00088%8.63-0.47%8.660.70%8.570.73%8.54-0.09%-0.44%
2022-08-098.688.758.618.64-0.80%-0.35%1.03%37,170,200322,254,00079%8.67-0.22%8.600.84%8.511.08%8.55-0.19%-0.47%
2022-08-088.588.758.558.710.93%0.24%1.66%50,846,300441,821,000107%8.692.08%8.531.48%8.420.33%8.57-0.07%-0.52%
2022-08-058.338.688.298.633.73%1.39%0.65%72,779,900619,472,000156%8.512.51%8.411.58%8.39-0.17%8.57-0.53%-0.54%
2022-08-048.298.358.258.320.85%0.19%-3.48%28,821,900239,327,00064%8.30-0.02%8.28-0.91%8.41-1.33%8.62-0.57%-0.55%
2022-08-038.248.378.248.250.12%-0.67%-4.83%44,610,500370,513,00098%8.310.72%8.35-1.15%8.52-0.86%8.67-0.77%-0.54%
2022-08-028.488.488.128.24-3.63%-0.08%-5.68%70,365,200580,329,000156%8.25-3.50%8.45-3.11%8.59-1.84%8.74-1.22%-0.54%
2022-08-018.668.678.508.55-1.16%0.05%-3.32%49,544,000423,380,000119%8.55-1.56%8.72-1.07%8.75-0.81%8.84-0.44%-0.55%
2022-07-298.708.748.628.65-0.35%-0.36%-2.62%41,125,000357,026,000100%8.680.09%8.82-0.51%8.82-0.64%8.88-0.10%-0.59%
除权分界线,2022年07月29日,10股派2.500元(以下数据已经复权)
2022-07-288.618.738.618.681.28%0.08%-2.38%50,684,000452,265,000104%8.671.25%8.860.33%8.88-0.10%8.89-0.37%-0.75%
2022-07-278.568.608.538.57-0.23%0.05%-3.98%27,651,500243,767,00056%8.57-0.01%8.83-0.53%8.89-0.37%8.93-0.47%-0.81%
2022-07-268.588.638.528.590.00%0.27%-4.20%45,350,500399,859,00088%8.57-0.59%8.88-0.72%8.92-0.28%8.97-0.62%-0.88%
2022-07-258.688.708.588.59-1.04%-0.32%-4.80%29,809,500264,352,00055%8.62-0.99%8.94-0.45%8.950.09%9.02-0.35%-0.92%
2022-07-228.718.818.598.68-0.34%-0.28%-4.14%40,066,000358,741,00072%8.70-0.47%8.980.17%8.940.45%9.06-0.63%-0.99%
2022-07-218.758.808.708.71-0.46%-0.40%-4.41%32,616,600293,383,00053%8.75-0.08%8.970.50%8.90-0.49%9.11-0.46%-1.05%
2022-07-208.748.808.708.750.23%-0.02%-4.41%36,552,300329,028,00057%8.750.93%8.920.59%8.94-0.53%9.15-0.74%-1.02%
2022-07-198.658.768.608.731.16%0.68%-5.34%46,583,300415,561,00066%8.670.67%8.87-0.78%8.99-0.79%9.22-1.34%-0.97%
2022-07-188.518.708.508.631.41%0.20%-7.67%48,762,800432,168,00059%8.610.12%8.94-1.05%9.06-0.65%9.35-0.81%-0.86%
2022-07-158.768.768.508.51-4.81%-1.08%-9.69%126,494,3001,119,898,000152%8.60-4.24%9.04-2.66%9.12-2.03%9.42-1.72%-0.78%
2022-07-149.089.088.938.94-1.54%-0.49%-6.76%49,990,600461,610,00066%8.98-0.70%9.28-0.11%9.31-0.50%9.59-0.94%-0.57%
2022-07-139.039.108.989.080.67%0.36%-6.19%49,299,700458,359,00063%9.05-0.12%9.29-0.46%9.36-0.71%9.68-1.15%-0.49%
2022-07-129.009.178.989.020.33%-0.42%-7.88%67,491,000628,176,00079%9.060.46%9.34-0.61%9.43-1.53%9.79-1.08%-0.47%
2022-07-119.019.088.968.99-0.55%-0.30%-9.18%51,952,800481,437,00057%9.02-1.40%9.39-1.06%9.57-0.92%9.90-1.06%-0.29%
2022-07-089.259.289.029.04-1.74%-1.15%-9.65%88,361,700830,168,00090%9.15-1.09%9.49-1.93%9.66-1.33%10.01-1.20%-0.14%
2022-07-079.259.339.199.200.00%-0.50%-9.14%59,285,500562,983,00053%9.25-0.93%9.68-0.99%9.79-1.24%10.13-0.12%0.05%