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:
东方电子( 000682.SZ 深证)
板块 :计算机应用服务   
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
2019-05-215.035.114.985.081.40%0.12%-0.10%13,720,10069,617,00072%5.072.73%5.03-1.04%5.10-0.14%5.090.32%-1.03%
2019-05-204.975.034.835.010.20%1.44%-1.16%15,400,60076,068,00076%4.94-2.57%5.08-1.38%5.11-0.93%5.07-0.18%-1.26%
2019-05-175.245.264.935.00-4.03%-1.36%-1.54%18,770,80095,151,00088%5.07-3.00%5.15-0.39%5.150.06%5.08-0.72%-1.51%
2019-05-165.235.305.185.210.39%-0.31%1.86%16,965,90088,664,00081%5.231.04%5.170.23%5.150.82%5.12-0.58%-1.54%
2019-05-155.155.235.105.192.17%0.35%0.87%16,969,50087,761,00076%5.171.19%5.160.66%5.110.69%5.15-0.92%-1.60%
2019-05-145.045.185.045.08-1.36%-0.61%-2.18%14,291,60073,043,00060%5.11-1.45%5.130.65%5.070.64%5.19-1.52%-1.61%
2019-05-135.165.265.105.150.39%-0.69%-2.33%21,428,800111,139,00086%5.191.79%5.091.21%5.040.38%5.27-1.48%-1.52%
2019-05-105.045.184.925.134.27%0.69%-4.15%32,728,000166,754,000126%5.102.29%5.031.47%5.02-1.18%5.35-1.83%-1.40%
2019-05-094.955.074.884.92-0.81%-1.22%-9.76%17,978,30089,556,00069%4.980.02%4.96-0.80%5.08-1.80%5.45-1.70%-1.31%
2019-05-084.795.084.794.961.02%-0.40%-10.57%20,427,600101,737,00075%4.981.20%5.00-2.65%5.18-2.23%5.55-1.68%-1.23%
2019-05-074.945.054.784.91-0.41%-0.22%-12.96%20,474,300100,758,00074%4.92-2.86%5.14-3.00%5.29-3.27%5.64-2.03%-1.09%
2019-05-065.365.374.934.93-10.04%-2.68%-14.38%30,709,400155,585,000108%5.07-6.96%5.30-3.57%5.47-3.59%5.76-2.64%-0.91%
2019-04-305.395.555.335.483.20%0.64%-7.34%21,297,200115,954,00076%5.45-0.02%5.49-2.64%5.68-1.71%5.91-1.00%-0.76%
2019-04-295.485.575.305.31-2.21%-2.50%-11.11%25,532,900139,054,00088%5.45-2.24%5.64-3.04%5.78-2.10%5.97-1.24%-0.67%
2019-04-265.665.725.425.43-4.23%-2.53%-10.23%26,990,400150,365,00095%5.57-5.67%5.82-2.48%5.90-1.91%6.05-1.00%-0.49%
2019-04-256.016.055.675.67-6.28%-4.00%-7.20%25,707,700151,824,00096%5.91-1.44%5.97-0.96%6.02-0.89%6.11-0.62%-0.38%
2019-04-245.936.125.846.052.02%0.97%-1.59%24,700,400148,003,00088%5.99-0.17%6.02-0.73%6.07-1.11%6.15-0.29%-0.33%
2019-04-236.026.095.915.93-1.33%-1.20%-3.83%23,233,500139,453,00076%6.00-1.22%6.07-0.83%6.14-0.33%6.17-0.92%-0.38%
2019-04-226.146.186.006.01-2.12%-1.09%-3.42%23,000,700139,754,00070%6.08-0.95%6.12-1.16%6.16-0.42%6.22-0.83%-0.62%
2019-04-196.076.186.066.140.99%0.10%-2.15%19,441,000119,250,00052%6.13-0.10%6.190.15%6.18-0.08%6.28-0.30%-0.80%
2019-04-186.246.246.066.08-2.88%-0.98%-3.40%28,884,500177,355,00073%6.14-1.85%6.18-0.44%6.19-0.35%6.29-0.30%-0.85%
2019-04-176.186.346.056.260.48%0.06%-0.84%37,868,400236,910,00091%6.262.19%6.210.58%6.210.32%6.31-1.05%-0.75%
2019-04-166.136.236.006.231.63%1.76%-2.35%28,216,600172,738,00059%6.12-1.77%6.17-0.74%6.19-1.34%6.38-0.11%-0.55%
2019-04-156.306.356.116.13-0.97%-1.64%-4.02%23,322,600145,358,00045%6.230.97%6.220.31%6.27-0.92%6.390.49%-0.42%
2019-04-126.146.276.076.190.16%0.29%-2.61%23,133,100142,779,00041%6.17-1.03%6.20-1.57%6.33-0.38%6.360.14%-0.46%
2019-04-116.186.456.086.180.16%-0.90%-2.63%40,721,900253,929,00068%6.240.91%6.30-1.27%6.36-0.30%6.35-0.11%-0.41%
2019-04-106.356.366.116.17-4.19%-0.16%-2.90%48,366,800298,899,00074%6.18-4.62%6.38-1.01%6.38-1.70%6.35-0.83%-0.34%
2019-04-096.586.616.366.44-3.01%-0.60%0.52%45,780,400296,612,00065%6.480.33%6.440.61%6.490.51%6.41-3.29%-0.25%
2019-04-086.366.666.306.644.40%2.82%0.23%65,032,200419,956,00076%6.461.14%6.41-1.42%6.451.24%6.63-2.65%0.28%
2019-04-046.426.526.316.360.00%-0.39%-6.54%42,970,800274,353,00041%6.390.44%6.500.51%6.370.51%6.81-0.83%0.92%