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:
东湖高新( 600133.SH 上证)
板块 :综合类   创新创投   
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
2019-01-176.126.376.056.342.76%1.10%2.23%29,576,800185,489,000158%6.271.36%6.200.90%6.180.62%6.200.41%-0.14%
2019-01-166.166.286.106.170.65%-0.27%-0.11%15,176,40093,894,00081%6.192.47%6.140.52%6.14-0.84%6.18-0.29%-0.18%
2019-01-156.116.135.956.130.33%1.52%-1.05%13,280,20080,192,00066%6.04-2.38%6.11-0.70%6.19-0.71%6.20-0.35%-0.12%
2019-01-146.156.286.096.11-0.33%-1.21%-1.72%15,232,50094,206,00075%6.191.51%6.15-1.24%6.24-0.26%6.22-0.61%-0.05%
2019-01-116.056.166.026.130.49%0.61%-2.00%13,569,60082,685,00060%6.09-1.22%6.23-0.83%6.250.47%6.26-1.03%0.07%
2019-01-106.266.346.036.10-3.02%-1.10%-3.48%20,366,900125,617,00075%6.17-3.05%6.28-0.51%6.220.31%6.32-0.13%0.32%
2019-01-096.356.476.266.290.48%-1.13%-0.60%23,397,600148,859,00079%6.360.89%6.312.04%6.200.11%6.330.37%0.44%
2019-01-086.336.396.246.26-0.79%-0.73%-0.71%16,672,100105,127,00057%6.310.59%6.191.00%6.20-0.08%6.310.27%0.42%
2019-01-076.146.356.146.313.78%0.65%0.35%22,896,800143,539,00072%6.274.90%6.13-0.33%6.20-0.88%6.290.02%0.48%
2019-01-045.826.145.776.082.88%1.74%-3.29%18,313,900109,439,00049%5.98-2.16%6.15-1.49%6.26-1.96%6.29-0.02%0.77%
2019-01-036.306.375.905.91-7.51%-3.24%-6.01%27,897,200170,391,00078%6.11-3.55%6.24-2.18%6.38-0.28%6.29-0.02%0.68%
2019-01-026.276.476.176.391.43%0.90%1.61%22,392,800141,808,00068%6.330.27%6.38-1.29%6.400.47%6.290.34%0.52%
2018-12-286.256.426.216.301.12%-0.25%0.51%19,919,100125,802,00063%6.32-2.00%6.460.61%6.370.55%6.270.30%0.35%
2018-12-276.606.606.176.23-6.88%-3.34%-0.30%34,003,200219,161,000115%6.45-1.18%6.421.01%6.340.51%6.250.61%0.27%
2018-12-266.326.806.256.693.88%2.58%7.71%56,227,800366,735,000210%6.523.49%6.362.38%6.301.55%6.211.47%0.09%
2018-12-256.046.526.026.446.62%2.19%5.21%53,529,900337,342,000234%6.304.51%6.210.15%6.211.04%6.121.06%-0.10%
2018-12-246.126.135.966.04-1.47%0.17%-0.28%19,034,900114,784,000100%6.03-2.32%6.200.15%6.140.25%6.060.20%-0.25%
2018-12-216.176.356.036.13-4.07%-0.70%1.41%41,341,600255,190,000235%6.17-1.61%6.190.62%6.130.91%6.050.80%-0.30%
2018-12-205.896.395.866.399.98%1.85%6.55%61,160,600383,719,000438%6.278.30%6.156.60%6.075.03%6.002.99%-0.39%
2018-12-195.775.875.695.810.00%0.29%-0.22%10,608,30061,450,000105%5.790.59%5.770.38%5.78-0.24%5.82-0.92%-0.78%
2018-12-185.775.855.645.810.00%0.89%-1.14%8,885,60051,168,00080%5.76-0.14%5.75-0.57%5.80-0.10%5.88-1.66%-0.74%
2018-12-175.615.855.605.812.83%0.75%-2.78%10,792,90062,241,00084%5.770.75%5.78-0.60%5.80-0.12%5.98-1.32%-0.63%
2018-12-145.855.895.605.65-3.42%-1.29%-6.70%9,166,50052,473,00062%5.72-2.34%5.82-0.39%5.81-0.34%6.06-0.53%-0.69%
2018-12-135.915.935.795.85-0.68%-0.19%-3.91%9,641,10056,510,00060%5.860.02%5.840.40%5.83-0.58%6.09-1.20%-0.90%
2018-12-125.825.935.775.891.03%0.51%-4.41%10,773,00063,132,00057%5.861.21%5.820.28%5.86-1.36%6.16-0.37%-0.90%
2018-12-115.805.855.735.831.04%0.69%-5.74%7,215,30041,776,00035%5.79-0.10%5.80-1.29%5.94-2.32%6.19-0.52%-0.88%
2018-12-105.805.915.655.77-0.86%-0.45%-7.19%9,938,10057,602,00043%5.80-0.46%5.88-2.10%6.09-1.59%6.22-0.23%-0.83%
2018-12-075.885.945.745.82-0.85%-0.05%-6.60%7,796,60045,402,00032%5.82-2.36%6.01-2.67%6.18-0.24%6.23-0.11%-0.85%
2018-12-066.116.175.865.87-4.24%-1.58%-5.90%14,923,90089,009,00057%5.96-2.41%6.17-1.63%6.20-1.32%6.24-0.97%-0.80%
2018-12-056.096.176.016.130.00%0.31%-2.68%19,142,600116,988,00069%6.11-3.75%6.270.06%6.28-0.21%6.30-0.51%-0.59%