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:
东睦股份( 600114.SH 上证)
板块 :金属制品   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-02477.7400.740%1
2019-09-02330.0000.756%1
2019-09-02488.4000.756%1
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
2019-09-126.707.066.697.034.30%2.05%7.07%27,440,600189,028,000214%6.891.04%6.751.49%6.691.69%6.571.48%0.80%
2019-09-116.857.076.636.740.15%-1.14%4.17%36,409,600248,241,000351%6.823.52%6.652.76%6.582.96%6.472.94%0.67%
2019-09-106.146.736.146.739.97%2.19%7.08%36,618,100241,183,000509%6.598.00%6.486.62%6.395.80%6.294.80%0.38%
2019-09-096.096.136.076.120.82%0.36%2.05%6,240,30038,053,000152%6.100.69%6.070.53%6.040.62%6.000.44%-0.11%
2019-09-066.056.096.036.070.66%0.23%1.66%4,137,30025,057,000107%6.06-0.08%6.040.47%6.000.52%5.970.03%-0.13%
2019-09-056.026.116.016.030.50%-0.51%1.02%7,389,60044,788,000187%6.061.24%6.011.09%5.970.66%5.970.10%-0.13%
2019-09-045.996.035.946.000.17%0.22%0.62%3,812,10022,823,000106%5.990.47%5.950.59%5.930.12%5.96-0.23%-0.13%
2019-09-035.935.995.925.991.18%0.52%0.22%4,782,40028,500,000127%5.961.24%5.910.25%5.930.03%5.98-0.55%-0.08%
2019-09-025.865.925.835.921.54%0.58%-1.50%3,231,60019,022,00082%5.890.12%5.90-0.41%5.920.00%6.01-0.78%0.06%
2019-08-305.955.985.825.83-1.69%-0.83%-3.75%3,925,10023,074,00087%5.88-1.08%5.92-0.65%5.92-0.65%6.06-0.23%0.21%
2019-08-295.955.985.935.93-0.34%-0.22%-2.32%2,539,60015,093,00059%5.94-0.42%5.960.39%5.96-0.52%6.070.20%0.22%
2019-08-285.996.055.935.95-0.67%-0.30%-1.80%2,589,00015,452,00059%5.97-0.03%5.94-0.49%5.99-0.45%6.06-0.02%0.11%
2019-08-275.896.035.895.991.87%0.34%-1.16%2,994,70017,877,00070%5.971.32%5.97-0.65%6.02-0.78%6.06-0.02%0.07%
2019-08-265.895.955.855.88-1.84%-0.20%-2.99%3,679,00021,676,00087%5.89-2.11%6.01-0.99%6.07-1.04%6.060.17%-0.04%
2019-08-236.056.115.965.99-1.48%-0.48%-1.01%5,132,10030,889,000116%6.02-1.54%6.07-1.06%6.13-0.18%6.050.02%-0.15%
2019-08-226.106.186.056.080.00%-0.54%0.50%3,295,70020,145,00081%6.110.49%6.13-0.57%6.140.62%6.050.18%-0.19%
2019-08-216.126.186.046.08-1.46%-0.05%0.68%5,329,10032,418,000135%6.08-1.70%6.17-0.03%6.110.12%6.040.27%-0.25%
2019-08-206.256.256.126.17-1.28%-0.29%2.44%5,566,20034,446,000156%6.19-0.24%6.171.45%6.100.76%6.020.77%-0.33%
2019-08-196.066.286.016.254.87%0.76%4.57%8,508,70052,778,000239%6.203.37%6.082.96%6.052.39%5.980.78%-0.50%
2019-08-165.906.105.905.960.51%-0.68%0.49%2,463,50014,784,00079%6.003.15%5.910.43%5.910.15%5.93-0.19%-0.60%
2019-08-155.775.935.705.930.68%1.93%-0.20%3,242,20018,864,00096%5.82-1.94%5.88-0.66%5.90-0.39%5.94-0.87%-0.64%
2019-08-145.975.995.875.89-0.51%-0.72%-1.74%1,489,9008,839,00041%5.93-0.10%5.92-0.07%5.930.10%5.99-0.42%-0.61%
2019-08-135.956.025.905.92-2.15%-0.32%-1.64%2,045,00012,146,00054%5.940.49%5.920.03%5.920.19%6.02-1.13%-0.62%
2019-08-125.866.075.716.052.54%2.37%-0.62%6,925,70040,928,000146%5.91-0.71%5.92-0.03%5.91-0.72%6.09-0.93%-0.57%
2019-08-096.026.045.885.90-0.51%-0.87%-3.99%1,943,20011,566,00045%5.950.35%5.920.42%5.95-0.47%6.15-0.37%-0.46%
2019-08-085.965.975.915.930.17%-0.02%-3.86%1,977,70011,729,00045%5.930.61%5.90-0.96%5.98-1.01%6.17-0.37%-0.42%
2019-08-075.905.955.855.921.02%0.42%-4.38%2,440,80014,388,00055%5.900.10%5.96-0.78%6.04-0.79%6.19-0.58%-0.39%
2019-08-066.086.085.775.86-3.62%-0.49%-5.89%5,882,80034,641,000130%5.89-3.96%6.00-2.18%6.09-2.09%6.23-0.91%-0.33%
2019-08-056.166.206.066.08-1.14%-0.85%-3.25%3,021,50018,529,00077%6.131.02%6.14-0.50%6.22-0.61%6.28-0.27%-0.24%
2019-08-026.026.175.996.150.00%1.32%-2.40%4,048,70024,575,00099%6.07-1.81%6.17-1.50%6.26-0.73%6.30-0.55%-0.23%