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:
东方通( 300379.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
2019-03-2024.1024.6023.3023.99-0.25%0.33%-5.65%6,103,100145,935,00041%23.91-1.15%23.890.91%23.65-1.31%25.430.09%2.06%
2019-03-1923.9024.9023.4124.051.52%-0.58%-5.33%8,768,200212,113,00054%24.193.07%23.681.12%23.97-2.79%25.411.08%2.45%
2019-03-1823.6023.8023.0323.693.45%0.94%-5.75%6,574,800154,311,00037%23.470.75%23.41-2.47%24.66-1.52%25.131.43%2.54%
2019-03-1523.3423.9922.6022.90-1.29%-1.70%-7.59%8,308,300193,545,00045%23.30-0.74%24.01-4.42%25.04-2.09%24.780.64%2.56%
2019-03-1424.4324.4322.6023.20-6.03%-1.14%-5.78%11,504,600269,994,00063%23.47-5.59%25.12-2.46%25.57-2.36%24.620.75%2.57%
2019-03-1326.0126.0423.8824.69-6.72%-0.67%1.02%14,244,800354,082,00084%24.86-6.47%25.75-1.71%26.190.40%24.441.97%2.56%
2019-03-1226.0027.5225.5826.471.22%-0.40%10.44%15,582,900414,125,00099%26.583.22%26.20-0.72%26.092.75%23.972.68%2.47%
2019-03-1125.1026.4024.7526.154.43%1.57%12.03%15,627,800402,366,00099%25.75-1.91%26.391.28%25.393.10%23.342.91%2.27%
2019-03-0826.0027.8125.0425.04-9.99%-4.61%10.39%23,678,400621,536,000151%26.25-2.38%26.054.22%24.623.52%22.683.70%2.15%
2019-03-0726.3027.8225.3027.8210.00%3.47%27.18%26,628,100715,969,000192%26.898.11%25.009.16%23.797.04%21.885.40%1.82%
2019-03-0624.4825.2923.3225.2910.00%1.68%21.85%22,683,400564,166,000168%24.8711.42%22.907.71%22.226.73%20.763.94%1.40%
2019-03-0520.5222.9920.5122.9910.00%2.99%15.13%17,726,100395,675,000130%22.326.96%21.263.89%20.823.49%19.972.03%1.11%
2019-03-0420.0821.6820.0820.905.13%0.15%6.79%16,930,400353,327,000113%20.875.93%20.472.08%20.121.33%19.571.58%1.32%
2019-03-0120.0120.2919.3819.88-0.60%0.91%3.18%7,785,600153,377,00047%19.70-3.33%20.050.77%19.851.07%19.270.73%2.05%
2019-02-2820.7021.4019.9020.00-2.20%-1.86%4.56%10,485,900213,691,00066%20.381.88%19.900.60%19.640.95%19.130.70%2.32%
2019-02-2718.9020.9018.8820.457.46%2.23%7.66%17,182,300343,710,000113%20.002.94%19.782.09%19.461.15%19.001.07%2.30%
2019-02-2619.9119.9419.0019.03-4.85%-2.07%1.26%14,988,800291,280,000106%19.43-1.99%19.370.42%19.240.37%18.790.65%2.25%
2019-02-2519.3820.4519.0020.007.58%0.87%7.11%23,337,200462,738,000186%19.837.42%19.292.32%19.171.93%18.671.76%2.22%
2019-02-2218.2718.9718.0018.59-0.32%0.72%1.30%12,648,700233,464,000113%18.46-3.75%18.85-1.02%18.800.71%18.350.36%2.09%
2019-02-2118.7719.9518.6118.65-0.27%-2.75%1.99%17,480,200335,226,000181%19.181.99%19.051.48%18.671.15%18.291.23%2.06%
2019-02-2019.0019.2318.4618.70-3.71%-0.54%3.52%13,361,500251,225,000164%18.80-1.51%18.771.52%18.461.26%18.061.01%1.96%
2019-02-1918.0019.7817.9019.423.02%1.72%8.59%24,293,100463,782,000358%19.093.47%18.493.23%18.233.59%17.884.14%1.86%
2019-02-1818.5818.8517.8218.859.98%2.17%9.77%25,776,000475,576,000553%18.459.43%17.919.65%17.609.30%17.178.85%1.47%
2019-02-1515.5117.1415.5117.1410.01%1.66%8.65%8,371,000141,131,000346%16.868.16%16.335.20%16.104.41%15.783.42%0.62%
2019-02-1415.6815.7115.4515.58-0.64%-0.05%2.14%2,203,60034,350,000108%15.590.24%15.530.41%15.420.58%15.250.47%0.34%
2019-02-1315.3515.8015.3115.681.95%0.84%3.28%3,505,10054,503,000172%15.550.86%15.461.15%15.331.06%15.180.60%0.33%
2019-02-1215.4215.5515.3015.380.52%-0.24%1.91%1,923,40029,654,000103%15.420.20%15.290.88%15.170.99%15.090.39%0.28%
2019-02-1115.2415.5515.1215.301.12%-0.57%1.77%2,798,20043,056,000153%15.392.92%15.152.01%15.020.74%15.030.43%0.27%
2019-02-0114.6315.1314.6315.133.21%1.20%1.08%1,559,40023,313,00088%14.951.08%14.860.45%14.91-0.79%14.970.05%0.28%
2019-01-3114.8814.9814.6314.660.00%-0.89%-2.01%920,20013,611,00046%14.790.18%14.79-0.90%15.030.03%14.960.19%0.40%