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   
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
2019-12-127.017.017.017.0110.05%0.00%10.31%5,414,70037,957,00069%7.018.83%6.532.00%6.481.36%6.361.00%-0.72%
2019-12-116.436.536.376.37-0.16%-1.10%1.24%8,178,20052,672,00091%6.441.12%6.400.14%6.400.49%6.290.35%-0.83%
2019-12-106.406.456.306.38-0.31%0.16%1.75%11,390,30072,557,000129%6.37-0.75%6.40-0.02%6.370.68%6.270.21%-0.88%
2019-12-096.456.476.386.40-0.78%-0.28%2.29%6,606,80042,404,00074%6.420.16%6.400.69%6.320.65%6.260.11%-0.93%
2019-12-066.346.546.336.450.94%0.66%3.20%9,817,50062,907,000104%6.410.47%6.351.18%6.280.79%6.25-0.30%-0.97%
2019-12-056.226.486.196.393.06%0.19%1.93%14,196,90090,548,000133%6.382.97%6.281.62%6.231.14%6.27-0.89%-0.99%
2019-12-046.216.256.136.20-1.12%0.10%-1.98%5,744,80035,581,00046%6.19-0.18%6.180.33%6.160.05%6.33-3.08%-0.93%
2019-12-036.096.326.076.272.96%1.05%-3.92%12,679,10078,677,00074%6.211.54%6.160.44%6.16-0.34%6.53-4.33%-0.56%
2019-12-026.106.176.076.09-0.16%-0.34%-10.72%6,403,70039,130,00025%6.110.23%6.13-0.31%6.18-0.56%6.82-0.37%0.70%
2019-11-296.106.136.066.100.16%0.05%-10.90%4,995,90030,458,00019%6.10-0.99%6.15-0.97%6.22-1.24%6.850.04%0.86%
2019-11-286.176.256.086.09-1.77%-1.10%-11.00%11,238,50069,204,00043%6.16-0.31%6.21-0.75%6.29-1.78%6.84-0.10%0.88%
2019-11-276.196.226.136.200.00%0.37%-9.49%6,352,50039,237,00024%6.18-1.47%6.26-1.36%6.41-3.65%6.85-0.15%0.90%
2019-11-266.276.396.186.20-1.12%-1.10%-9.62%13,219,90082,882,00052%6.27-0.27%6.34-1.86%6.65-4.55%6.86-0.28%0.89%
2019-11-256.316.396.236.27-1.72%-0.25%-8.85%11,553,30072,629,00047%6.29-2.07%6.46-4.21%6.97-0.61%6.88-0.28%0.88%
2019-11-226.526.596.266.38-2.00%-0.61%-7.51%21,517,200138,114,00093%6.42-2.28%6.75-4.95%7.01-0.58%6.90-0.49%0.86%
2019-11-216.706.706.446.51-4.96%-0.90%-6.09%27,931,800183,489,000133%6.57-6.21%7.10-1.43%7.05-0.48%6.93-0.27%0.91%
2019-11-206.997.236.756.85-1.86%-2.20%-1.45%46,948,500328,814,000258%7.00-4.71%7.20-0.26%7.09-0.11%6.950.64%0.95%
2019-11-197.657.656.906.980.43%-5.03%1.06%76,256,000560,484,000573%7.355.76%7.2210.96%7.0910.46%6.918.28%0.83%
2019-11-186.956.956.956.959.97%0.00%8.95%8,229,00057,192,000129%6.959.04%6.513.32%6.422.54%6.381.24%-0.04%
2019-11-156.446.486.286.32-1.86%-0.85%0.30%9,119,30058,122,000144%6.371.45%6.301.38%6.26-0.11%6.300.19%-0.16%
2019-11-146.136.446.116.445.40%2.50%2.40%10,824,20068,012,000188%6.282.63%6.210.81%6.27-0.56%6.290.08%-0.19%
2019-11-136.146.186.086.11-0.16%-0.20%-2.77%3,035,80018,584,00056%6.120.26%6.16-2.00%6.31-0.11%6.28-0.18%-0.24%
2019-11-126.226.256.046.12-1.29%0.23%-2.78%4,695,30028,670,00085%6.11-2.27%6.29-1.24%6.31-0.32%6.30-0.46%-0.25%
2019-11-116.336.346.186.20-3.28%-0.77%-1.96%4,552,10028,440,00081%6.25-2.79%6.370.06%6.33-0.14%6.32-0.44%-0.24%
2019-11-086.496.546.356.41-0.31%-0.26%0.91%7,396,80047,542,000131%6.430.82%6.360.73%6.340.48%6.350.05%-0.23%
2019-11-076.186.616.136.434.05%0.86%1.28%11,905,90075,899,000225%6.382.03%6.320.98%6.310.93%6.350.06%-0.27%
2019-11-066.276.366.156.18-1.44%-1.09%-2.60%5,385,90033,652,000115%6.250.14%6.26-0.16%6.25-0.18%6.35-0.55%-0.33%
2019-11-056.316.316.186.27-0.48%0.50%-1.72%3,993,90024,918,00083%6.24-0.84%6.270.08%6.26-0.76%6.38-0.41%-0.32%
2019-11-046.296.346.246.300.32%0.13%-1.65%2,995,00018,844,00061%6.290.22%6.26-0.08%6.31-0.86%6.410.05%-0.33%
2019-11-016.256.326.216.280.00%0.03%-1.92%2,496,40015,673,00048%6.280.67%6.27-0.85%6.37-0.34%6.40-0.13%-0.41%