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
2021-09-248.428.458.318.33-1.07%-0.55%-3.68%29,924,600250,652,00048%8.38-0.49%8.38-0.02%8.39-0.29%8.65-1.03%-0.07%
2021-09-238.388.478.378.420.84%0.04%-3.64%34,326,900288,937,00042%8.420.97%8.38-0.17%8.42-0.64%8.74-0.03%0.11%
2021-09-228.348.388.298.35-0.71%0.17%-4.47%35,912,900299,378,00040%8.34-0.56%8.39-0.59%8.47-1.11%8.74-0.13%0.12%
2021-09-178.408.448.338.410.36%0.32%-3.91%33,672,500282,264,00034%8.38-0.69%8.44-0.87%8.57-1.51%8.75-0.16%0.14%
2021-09-168.468.528.378.38-1.18%-0.72%-4.40%48,157,700406,497,00046%8.44-0.51%8.52-1.30%8.70-0.67%8.77-0.08%0.19%
2021-09-158.418.558.418.480.24%-0.05%-3.34%47,523,400403,178,00043%8.48-1.07%8.63-1.72%8.76-1.03%8.770.01%0.20%
2021-09-148.748.778.438.46-3.42%-1.35%-3.56%84,473,000724,454,00073%8.58-2.35%8.78-0.86%8.85-0.05%8.77-0.02%0.18%
2021-09-138.868.888.718.76-1.02%-0.25%-0.16%72,638,900637,887,00065%8.78-1.53%8.86-0.65%8.850.19%8.770.14%0.18%
2021-09-108.849.088.838.850.11%-0.76%1.00%122,229,5001,090,071,000117%8.921.00%8.910.77%8.840.32%8.760.39%0.17%
2021-09-098.868.948.768.84-1.56%0.11%1.28%93,866,100828,849,00097%8.83-1.30%8.850.37%8.810.27%8.730.21%0.13%
2021-09-088.709.078.698.983.10%0.38%3.10%209,793,9001,876,915,000233%8.953.41%8.811.16%8.781.06%8.710.81%0.11%
2021-09-078.658.758.558.710.23%0.68%0.81%102,243,000884,504,000135%8.65-0.62%8.71-0.07%8.690.13%8.640.04%0.04%
2021-09-068.598.808.568.690.81%-0.17%0.61%108,428,400943,872,000152%8.71-0.72%8.720.22%8.680.34%8.640.12%0.05%
2021-09-038.989.038.628.62-0.69%-1.69%-0.08%117,990,9001,034,566,000183%8.771.19%8.700.75%8.650.77%8.630.33%0.06%
2021-09-028.618.728.588.680.35%0.17%0.94%90,806,800786,796,000157%8.670.08%8.630.59%8.590.34%8.60-0.04%0.05%
2021-09-018.478.858.398.651.41%-0.09%0.56%127,173,9001,101,077,000222%8.661.52%8.581.51%8.560.58%8.60-0.19%0.09%
2021-08-318.418.628.418.532.03%0.02%-1.02%57,963,500494,286,00099%8.531.89%8.450.02%8.51-0.33%8.620.02%0.20%
2021-08-308.358.438.338.360.12%-0.12%-2.97%31,011,000259,556,00051%8.37-0.46%8.45-0.94%8.54-0.55%8.62-0.01%0.19%
2021-08-278.508.528.348.35-1.76%-0.70%-3.10%37,723,000317,217,00062%8.41-1.59%8.53-0.84%8.58-0.43%8.62-0.01%0.20%
除权分界线,2021年08月27日,10股派0.100元(以下数据已经复权)
2021-08-268.578.638.508.50-1.28%-0.53%-1.37%40,523,700346,693,00069%8.55-0.81%8.60-0.32%8.62-0.36%8.620.07%0.16%
2021-08-258.598.698.578.61-0.23%-0.06%-0.02%39,864,800343,826,00070%8.620.05%8.63-0.02%8.65-0.35%8.610.09%0.11%
2021-08-248.618.728.508.630.00%0.22%0.30%64,664,800557,461,000114%8.61-0.41%8.63-0.37%8.680.20%8.600.15%0.06%
2021-08-238.688.738.608.63-0.23%-0.19%0.45%44,278,100383,278,00082%8.650.30%8.67-0.38%8.660.28%8.590.18%-0.02%
2021-08-208.588.698.538.650.70%0.35%0.86%47,925,200413,585,00089%8.62-0.71%8.700.35%8.640.24%8.580.19%-0.15%
2021-08-198.828.908.578.59-3.05%-1.06%0.35%84,432,500733,849,000165%8.68-0.42%8.670.55%8.620.50%8.560.41%-0.28%
2021-08-188.528.958.458.864.73%1.62%3.93%129,424,1001,129,703,000281%8.722.58%8.621.98%8.581.38%8.530.90%-0.39%
2021-08-178.438.618.398.460.59%-0.47%0.13%59,734,900508,334,000160%8.500.84%8.460.55%8.460.19%8.45-0.04%-0.54%
2021-08-168.348.498.338.410.72%-0.23%-0.50%38,945,400328,678,000103%8.430.96%8.41-0.27%8.44-0.10%8.450.01%-0.58%
2021-08-138.388.438.308.35-0.36%0.01%-1.20%27,552,700230,320,00061%8.35-0.65%8.43-0.38%8.450.02%8.45-0.40%-0.67%
2021-08-128.468.488.388.380.00%-0.29%-1.24%29,823,300250,921,00065%8.40-1.05%8.46-0.18%8.450.01%8.49-0.45%-0.65%