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:
东阳光( 600673.SH 上证)
板块 :专用设备制造_h   
所属成分指数: 中证500
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
2019-06-178.048.107.988.020.25%-0.25%1.15%10,039,70080,720,00077%8.04-0.09%8.040.44%7.950.88%7.93-0.13%-0.21%
2019-06-148.038.167.998.00-0.99%-0.58%0.77%12,808,600103,065,00098%8.050.20%8.001.33%7.880.51%7.940.05%-0.19%
2019-06-137.978.147.908.081.00%0.61%1.83%12,260,30098,461,00096%8.031.04%7.901.30%7.840.19%7.94-0.08%-0.22%
2019-06-127.888.027.838.001.27%0.65%0.74%15,352,700122,024,000120%7.952.09%7.800.67%7.82-0.15%7.94-0.24%-0.22%
2019-06-117.717.947.507.902.86%1.48%-0.75%20,772,500161,710,000163%7.791.57%7.75-0.57%7.83-0.96%7.96-0.70%-0.20%
2019-06-107.747.857.507.68-0.39%0.20%-4.19%15,431,600118,282,000126%7.67-1.63%7.79-1.90%7.91-1.46%8.02-0.63%-0.13%
2019-06-067.927.927.707.71-1.78%-1.05%-4.43%9,551,80074,427,00085%7.79-1.95%7.94-1.34%8.03-0.52%8.07-0.26%-0.10%
2019-06-057.808.107.807.85-2.12%-1.22%-2.94%12,087,80096,058,000107%7.95-1.44%8.05-0.87%8.07-0.42%8.09-0.26%-0.10%
2019-06-048.168.207.988.02-2.08%-0.53%-1.10%11,275,70090,911,000105%8.06-0.98%8.120.03%8.10-0.25%8.11-0.12%-0.11%
2019-06-038.148.208.088.190.61%0.58%0.87%11,562,10094,146,000110%8.14-0.17%8.120.21%8.12-0.09%8.120.22%-0.12%
2019-05-318.088.208.048.141.24%-0.21%0.48%10,925,30089,116,000101%8.161.51%8.10-0.01%8.130.25%8.100.07%-0.22%
2019-05-308.038.107.998.04-0.86%0.05%-0.68%8,781,70070,570,00079%8.04-0.75%8.10-0.50%8.110.01%8.10-0.21%-0.33%
2019-05-298.088.178.008.110.37%0.16%-0.02%11,801,70095,559,000103%8.10-0.74%8.140.12%8.11-0.10%8.11-0.10%-0.43%
2019-05-288.208.268.058.08-1.34%-0.94%-0.49%11,680,60095,281,000102%8.16-0.16%8.130.48%8.12-0.01%8.120.03%-0.53%
2019-05-278.008.267.978.192.50%0.24%0.89%13,554,400110,740,000117%8.171.83%8.090.29%8.120.58%8.120.01%-0.67%
2019-05-248.028.087.977.99-0.25%-0.41%-1.56%7,058,80056,636,00060%8.02-0.31%8.07-0.53%8.07-0.15%8.12-0.37%-0.79%
2019-05-238.128.147.968.01-1.72%-0.47%-1.68%11,559,80093,029,00088%8.05-1.23%8.110.32%8.08-0.41%8.15-0.26%-0.86%
2019-05-228.218.228.098.15-0.12%0.02%-0.22%7,815,00063,679,00060%8.15-0.17%8.090.11%8.12-0.10%8.17-0.42%-0.94%
2019-05-218.108.238.038.160.99%-0.02%-0.51%10,621,10086,692,00076%8.162.05%8.08-0.21%8.120.06%8.20-0.21%-1.00%
2019-05-208.088.157.898.080.62%1.03%-1.69%14,149,000113,162,00093%8.00-1.27%8.10-0.76%8.12-0.44%8.22-0.80%-1.12%
2019-05-178.258.267.998.03-2.31%-0.88%-3.08%12,582,700101,931,00072%8.10-1.20%8.16-0.12%8.15-0.55%8.29-0.95%-1.27%
2019-05-168.118.268.088.221.23%0.26%-1.72%12,892,700105,705,00073%8.201.17%8.170.14%8.20-0.15%8.36-1.26%-1.27%
除权分界线,2019年05月16日,10股派0.700元(以下数据已经复权)
2019-05-158.138.178.028.120.74%0.20%-4.14%12,878,000105,260,00067%8.100.52%8.16-0.60%8.21-0.70%8.47-1.06%-1.29%
2019-05-148.038.187.948.06-0.37%-0.02%-5.86%12,963,900105,422,00065%8.06-0.42%8.21-0.45%8.27-0.35%8.56-1.41%-1.26%
2019-05-138.148.208.038.09-2.06%-0.07%-6.84%13,123,300107,160,00063%8.10-1.39%8.24-1.07%8.30-0.81%8.68-1.17%-1.14%
2019-05-108.258.377.988.261.35%0.61%-6.00%19,996,200165,564,00094%8.210.17%8.33-0.11%8.37-1.37%8.79-1.06%-1.02%
2019-05-098.298.388.118.15-1.69%-0.56%-8.23%12,734,700105,264,00061%8.20-2.13%8.34-0.79%8.48-1.78%8.88-1.10%-0.90%
2019-05-088.118.518.088.290.12%-1.00%-7.68%16,709,900141,099,00079%8.371.73%8.41-1.44%8.64-1.39%8.98-1.01%-0.76%
2019-05-078.178.368.088.282.48%0.58%-8.73%19,776,500164,193,00091%8.23-1.73%8.53-2.66%8.76-2.35%9.07-1.37%-0.64%
2019-05-068.568.828.088.080.00%-3.55%-12.15%35,971,700303,855,000171%8.38-6.38%8.76-3.82%8.97-3.07%9.20-2.34%-0.49%