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
2019-09-127.937.987.867.940.13%0.47%0.23%13,289,000105,027,00072%7.90-0.99%7.99-0.83%8.04-0.06%7.920.24%0.13%
2019-09-118.078.107.917.93-1.98%-0.65%0.34%14,742,000117,671,00082%7.98-1.08%8.06-0.38%8.050.51%7.900.36%0.09%
2019-09-108.108.138.048.09-0.12%0.26%2.73%16,418,300132,486,00092%8.07-0.33%8.090.40%8.010.65%7.880.37%0.04%
2019-09-098.208.218.028.100.00%0.05%3.24%23,918,900193,649,000137%8.100.00%8.061.19%7.960.85%7.850.76%0.00%
2019-09-068.128.158.048.100.12%0.05%4.02%21,489,500173,978,000129%8.101.21%7.961.40%7.891.09%7.790.50%-0.09%
2019-09-057.798.117.768.093.98%1.14%4.41%30,092,400240,709,000186%8.003.55%7.851.78%7.801.42%7.750.35%-0.12%
2019-09-047.697.797.637.781.04%0.71%0.76%16,759,800129,477,000107%7.730.53%7.720.12%7.700.23%7.72-0.39%-0.12%
2019-09-037.717.767.647.70-0.39%0.21%-0.66%13,762,600105,756,00089%7.68-0.61%7.710.26%7.68-0.14%7.75-0.41%-0.03%
2019-09-027.667.787.627.730.52%-0.01%-0.68%14,230,700110,020,00093%7.730.38%7.690.38%7.690.39%7.78-0.35%0.07%
2019-08-307.667.857.607.690.52%-0.16%-1.54%17,953,700138,283,000114%7.701.24%7.66-0.13%7.66-0.25%7.81-0.14%0.14%
2019-08-297.667.677.547.650.53%0.55%-2.19%11,625,60088,442,00078%7.61-0.45%7.670.17%7.68-0.88%7.82-0.13%0.13%
2019-08-287.707.747.587.61-1.68%-0.42%-2.82%15,278,200116,759,000106%7.64-1.25%7.65-0.68%7.75-0.95%7.83-0.15%0.10%
2019-08-277.667.867.637.741.71%0.01%-1.31%14,747,000114,129,000109%7.741.99%7.71-0.93%7.82-0.69%7.840.00%0.08%
2019-08-267.677.697.497.61-2.19%0.29%-2.97%16,437,000124,720,000127%7.59-2.71%7.78-1.82%7.87-1.06%7.84-0.14%0.04%
2019-08-237.937.937.757.78-1.77%-0.24%-0.94%15,636,900121,959,000131%7.80-1.53%7.92-0.99%7.96-0.19%7.850.17%0.01%
2019-08-228.058.077.827.92-2.22%0.00%1.01%19,538,600154,743,000175%7.92-1.97%8.00-0.39%7.970.28%7.840.31%-0.05%
2019-08-218.038.148.008.100.75%0.26%3.62%12,623,100101,976,000129%8.080.39%8.030.87%7.950.90%7.820.50%-0.10%
2019-08-208.038.157.988.040.25%-0.10%3.37%13,341,000107,370,000137%8.050.79%7.961.32%7.881.10%7.780.61%-0.16%
2019-08-197.768.057.758.023.75%0.44%3.74%17,119,200136,691,000169%7.992.81%7.861.99%7.791.86%7.730.42%-0.24%
2019-08-167.767.827.687.730.00%-0.48%0.40%7,631,40059,270,00079%7.771.30%7.710.64%7.650.37%7.70-0.31%-0.25%
2019-08-157.597.777.537.730.65%0.82%0.09%7,529,50057,732,00074%7.67-0.26%7.660.62%7.62-0.17%7.72-0.39%-0.19%
2019-08-147.667.737.607.681.45%-0.09%-0.94%8,500,30065,338,00082%7.691.05%7.610.26%7.64-0.31%7.75-0.35%-0.11%
2019-08-137.597.717.547.57-0.92%-0.49%-2.70%6,516,00049,564,00061%7.610.82%7.59-0.50%7.66-0.26%7.78-0.45%-0.05%
2019-08-127.527.677.437.641.46%1.26%-2.24%9,662,20072,904,00087%7.55-1.02%7.63-1.04%7.68-0.69%7.82-0.45%0.03%
2019-08-097.737.767.507.53-2.21%-1.22%-4.08%10,122,40077,161,00093%7.62-1.44%7.71-0.30%7.73-0.82%7.85-0.39%0.10%
2019-08-087.797.807.697.70-0.26%-0.44%-2.30%7,997,10061,853,00075%7.73-0.35%7.73-0.40%7.80-0.50%7.88-0.17%0.17%
2019-08-077.817.887.607.72-1.03%-0.53%-2.20%12,115,50094,033,000110%7.760.70%7.76-0.75%7.84-0.52%7.89-0.13%0.21%
2019-08-067.687.957.537.800.39%1.21%-1.32%17,228,200132,782,000158%7.71-2.05%7.82-1.49%7.88-1.18%7.90-0.19%0.24%
2019-08-057.938.017.757.77-2.26%-1.25%-1.88%9,148,10071,974,00089%7.87-1.13%7.94-0.44%7.97-0.20%7.920.29%0.25%
2019-08-027.908.047.857.950.00%-0.10%0.68%11,212,90089,236,000108%7.96-0.30%7.97-0.44%7.990.03%7.900.34%0.21%