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:
东音股份( 002793.SZ 深证)
板块 :次新股   
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
2020-01-1714.6415.1614.1214.635.78%-0.09%5.00%18,028,700264,003,000217%14.645.41%14.362.41%14.222.27%13.931.02%-0.12%
2020-01-1614.0514.1613.7813.83-1.57%-0.45%0.28%6,833,20094,925,00085%13.89-1.52%14.030.22%13.900.54%13.79-0.51%-0.16%
2020-01-1514.2614.4013.9114.05-0.71%-0.40%1.35%7,014,00098,946,00079%14.110.28%14.001.11%13.830.99%13.860.31%-0.12%
2020-01-1414.0114.2913.9014.150.71%0.58%2.39%8,464,900119,087,00096%14.071.60%13.841.51%13.690.78%13.820.28%-0.18%
2020-01-1313.5914.0813.4914.053.46%1.47%1.94%9,354,800129,522,000105%13.852.39%13.641.26%13.590.20%13.78-0.13%-0.27%
2020-01-1013.5613.6713.3913.581.42%0.42%-1.59%6,099,60082,485,00066%13.520.81%13.47-0.19%13.56-1.02%13.80-0.44%-0.24%
2020-01-0913.3113.5913.3113.391.21%-0.19%-3.40%5,751,30077,153,00060%13.42-0.33%13.49-0.79%13.70-1.38%13.86-0.57%-0.13%
2020-01-0813.6313.8713.1613.23-3.99%-1.70%-5.09%8,769,500118,032,00086%13.46-0.94%13.60-1.66%13.89-0.21%13.94-0.73%-0.02%
2020-01-0713.5113.7913.3513.781.17%1.42%-1.87%7,545,900102,529,00069%13.59-1.11%13.83-1.59%13.92-0.04%14.04-0.65%0.14%
2020-01-0614.0514.0513.5413.62-2.37%-0.87%-3.64%9,361,800128,622,00074%13.74-2.31%14.050.09%13.92-0.36%14.140.19%0.35%
2020-01-0314.3014.3913.8813.95-3.19%-0.81%-1.12%11,314,900159,131,00092%14.06-1.16%14.040.79%13.97-0.21%14.110.70%0.38%
2020-01-0213.6614.6613.3314.416.74%1.27%2.86%16,019,000227,935,000129%14.235.08%13.931.18%14.000.01%14.01-0.19%0.36%
2019-12-3113.6613.8013.3313.50-1.32%-0.30%-3.82%6,575,40089,035,00047%13.54-0.88%13.77-1.52%14.00-1.12%14.04-0.28%0.65%
2019-12-3013.8813.9013.2013.68-0.15%0.14%-2.81%8,330,500113,801,00054%13.66-2.50%13.98-1.54%14.16-0.90%14.08-0.60%1.00%
2019-12-2714.1714.2913.6313.70-3.45%-2.22%-3.26%9,860,800138,157,00057%14.01-1.77%14.20-0.79%14.290.58%14.160.21%1.68%
2019-12-2614.3714.4614.1514.19-1.46%-0.52%0.41%8,423,700120,155,00048%14.26-0.37%14.31-0.22%14.211.37%14.130.67%1.97%
2019-12-2514.4014.5914.0214.400.00%0.58%2.58%11,324,600162,135,00065%14.32-0.13%14.351.21%14.02-0.28%14.040.52%1.97%
2019-12-2414.6514.6514.1514.40-1.64%0.45%3.11%16,917,600242,527,000103%14.34-0.20%14.172.47%14.050.19%13.970.85%1.90%
2019-12-2313.5414.6413.5414.649.99%1.91%5.73%24,264,600348,557,000162%14.377.53%13.830.28%14.03-0.30%13.851.38%1.77%
2019-12-2013.0813.5313.0813.310.00%-0.37%-2.55%9,120,800121,848,00065%13.360.82%13.79-1.41%14.07-0.10%13.660.55%1.54%
2019-12-1913.3413.5913.0313.31-3.83%0.45%-2.01%14,881,000197,170,000110%13.25-7.41%13.99-2.31%14.080.19%13.580.45%1.38%
2019-12-1815.3015.3013.6313.84-2.26%-3.29%2.35%23,265,100332,942,000204%14.311.05%14.320.93%14.061.38%13.522.74%1.26%
2019-12-1613.8414.5513.8414.162.39%-0.02%7.59%20,715,100293,384,000210%14.16-1.91%14.192.02%13.872.09%13.163.22%0.86%
2019-12-1314.3815.0013.5713.83-0.29%-4.22%8.47%29,963,100432,637,000359%14.444.96%13.916.71%13.587.94%12.756.14%0.40%
2019-12-1213.6213.8713.2313.879.99%0.82%15.47%16,147,100222,133,000259%13.7611.77%13.039.93%12.588.91%12.013.13%-0.19%
2019-12-1111.9212.6111.7212.6110.03%2.45%8.26%8,406,500103,468,000136%12.317.84%11.864.93%11.553.79%11.650.73%-0.46%
2019-12-1011.2811.5011.2811.460.79%0.41%-0.90%3,457,10039,456,00058%11.410.37%11.301.46%11.130.21%11.56-0.21%-0.54%
2019-12-0911.5111.5111.2011.370.98%-0.01%-1.88%4,662,50053,017,00079%11.372.01%11.141.41%11.11-0.05%11.59-0.47%-0.51%
2019-12-0610.9311.3310.8811.262.93%1.01%-3.29%4,828,40053,821,00080%11.152.47%10.98-0.43%11.12-2.31%11.64-0.87%-0.46%
2019-12-0510.9010.9710.8010.940.00%0.57%-6.85%4,472,90048,658,00072%10.88-0.28%11.03-1.14%11.38-2.84%11.75-1.08%-0.32%