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:
方正证券( 601901.SH 上证)
板块 :证券   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
2022-09-306.506.606.476.550.77%-0.08%-1.06%13,815,60090,563,00081%6.560.18%6.58-0.48%6.61-0.47%6.62-0.27%-0.46%
2022-09-296.656.696.446.50-1.52%-0.66%-2.08%17,884,100117,018,00093%6.54-1.65%6.62-0.63%6.65-0.38%6.64-0.54%-0.47%
2022-09-286.686.736.586.60-1.93%-0.80%-1.11%16,123,800107,264,00084%6.65-0.15%6.66-0.34%6.670.29%6.67-0.34%-0.41%
2022-09-276.666.736.606.732.12%1.01%0.49%14,394,80095,907,00071%6.660.09%6.680.03%6.650.30%6.70-0.55%-0.39%
2022-09-266.626.736.596.59-1.64%-1.01%-2.14%17,846,700118,805,00084%6.66-0.89%6.680.48%6.630.08%6.73-0.90%-0.32%
2022-09-236.686.786.656.700.75%-0.25%-1.40%17,341,300116,480,00073%6.720.95%6.650.79%6.63-0.09%6.80-0.32%-0.23%
2022-09-226.656.736.616.65-0.30%-0.06%-2.45%12,353,40082,195,00050%6.651.05%6.590.00%6.63-0.66%6.82-0.55%-0.22%
2022-09-216.536.726.416.672.14%1.29%-2.70%21,962,200144,616,00080%6.590.32%6.59-0.74%6.68-0.82%6.86-0.45%-0.19%
2022-09-206.666.696.526.53-1.51%-0.52%-5.17%18,553,000121,786,00068%6.56-1.07%6.64-1.34%6.73-1.15%6.89-0.39%-0.18%
2022-09-196.666.696.586.630.45%-0.08%-4.09%17,973,000119,250,00066%6.64-0.84%6.73-0.87%6.81-1.31%6.91-0.23%-0.13%
2022-09-166.866.876.596.60-3.93%-1.36%-4.75%34,247,200229,134,000127%6.69-2.87%6.79-1.75%6.90-0.92%6.93-0.43%-0.11%
2022-09-156.886.966.816.870.15%-0.28%-1.28%20,338,500140,118,00081%6.890.54%6.91-0.99%6.96-0.39%6.960.03%-0.06%
2022-09-146.876.906.806.86-1.44%0.12%-1.39%24,442,900167,475,00093%6.85-2.04%6.98-0.41%6.99-0.30%6.96-0.10%-0.04%
2022-09-137.047.066.946.96-1.14%-0.50%-0.06%24,343,100170,279,00094%7.00-0.81%7.01-0.17%7.010.11%6.960.14%-0.01%
2022-09-096.907.136.907.042.03%-0.17%1.24%40,095,900282,775,000153%7.051.35%7.020.42%7.000.53%6.950.06%-0.01%
2022-09-087.017.056.906.90-1.99%-0.83%-0.72%23,452,000163,177,00090%6.96-1.07%6.990.06%6.970.19%6.95-0.29%0.02%
2022-09-076.997.146.957.041.00%0.10%1.00%36,433,600256,222,000129%7.030.95%6.990.92%6.950.59%6.97-0.23%0.10%
2022-09-066.967.026.926.970.00%0.04%-0.23%19,818,600138,082,00062%6.970.48%6.930.41%6.910.12%6.99-0.36%0.18%
2022-09-056.886.986.866.971.31%0.52%-0.58%19,616,200136,009,00049%6.930.96%6.900.12%6.900.06%7.010.07%0.33%
2022-09-026.876.936.826.880.44%0.17%-1.80%16,381,700112,512,00040%6.87-0.32%6.89-0.22%6.90-0.53%7.010.04%0.34%
2022-09-016.906.946.846.85-1.44%-0.58%-2.18%22,161,600152,692,00052%6.89-0.17%6.91-0.06%6.94-0.65%7.000.07%0.39%
2022-08-316.886.986.836.950.43%0.70%-0.69%30,690,800211,825,00072%6.90-0.28%6.91-0.75%6.98-0.60%7.000.17%0.42%
2022-08-306.927.006.856.920.14%-0.01%-0.94%24,920,800172,479,00058%6.920.23%6.96-0.80%7.02-0.43%6.990.17%0.45%
2022-08-296.906.986.866.91-1.43%0.07%-0.92%31,450,500217,178,00073%6.91-1.90%7.02-0.68%7.05-0.01%6.970.23%0.50%
2022-08-267.127.156.967.01-1.54%-0.41%0.75%34,977,800246,221,00079%7.04-0.51%7.07-0.20%7.060.24%6.960.27%0.55%
2022-08-257.007.157.007.121.86%0.64%2.61%46,983,500332,387,00095%7.080.04%7.080.37%7.040.41%6.940.59%0.81%
2022-08-247.007.186.966.99-0.85%-1.16%1.33%71,532,600505,857,000149%7.07-0.20%7.050.61%7.010.86%6.900.57%0.77%
2022-08-236.967.246.947.052.77%-0.51%2.78%92,644,100656,520,000223%7.093.10%7.012.01%6.951.82%6.861.06%0.70%
2022-08-226.836.946.836.86-0.15%-0.19%1.08%24,697,000169,742,00073%6.87-0.31%6.870.50%6.830.26%6.790.25%0.58%
2022-08-196.826.956.816.870.00%-0.35%1.48%31,821,800219,390,00099%6.890.70%6.840.74%6.81-0.31%6.770.49%0.54%