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:
东方通信( 600776.SH 上证)
板块 :通讯设备_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
2019-01-2214.9916.4014.7016.067.14%3.09%0.94%135,172,9002,105,848,000110%15.582.76%15.40-1.66%15.91-2.48%15.91-0.04%2.99%
2019-01-2115.1315.5814.8514.99-2.54%-1.13%-5.83%86,892,6001,317,363,00069%15.16-1.29%15.66-3.76%16.310.38%15.920.59%3.71%
2019-01-1816.3816.6814.9015.38-7.13%0.14%-2.81%127,004,4001,950,611,000102%15.36-8.29%16.27-4.09%16.250.22%15.831.23%4.10%
2019-01-1716.9117.2016.5016.56-3.16%-1.12%5.93%73,804,7001,236,016,00065%16.75-1.73%16.963.18%16.220.72%15.632.42%4.52%
2019-01-1616.7917.8516.2417.10-0.06%0.34%12.04%103,000,6001,755,324,00090%17.040.21%16.443.22%16.101.16%15.262.51%5.03%
2019-01-1516.1517.9615.9017.114.46%0.61%14.91%163,272,5002,776,691,000146%17.0110.88%15.933.11%15.912.14%14.894.83%5.30%
2019-01-1414.6216.3814.5116.3810.01%6.79%15.32%141,017,2002,162,898,000123%15.341.06%15.45-1.28%15.581.22%14.204.04%5.36%
2019-01-1115.3516.1614.3914.89-4.80%-1.89%9.07%124,933,8001,896,117,000114%15.18-4.50%15.65-1.00%15.392.35%13.654.53%5.37%
2019-01-1016.3016.6115.2015.64-3.99%-1.59%19.75%109,599,6001,741,717,000108%15.890.00%15.803.18%15.044.31%13.064.77%5.44%
2019-01-0915.2716.9814.7016.294.42%2.50%30.68%129,048,4002,050,842,000135%15.891.54%15.325.88%14.424.81%12.475.00%5.23%
2019-01-0815.3016.0414.5815.607.00%-0.33%31.40%137,822,2002,157,032,000158%15.6511.06%14.477.62%13.768.20%11.877.15%4.93%
2019-01-0713.2514.5813.2514.5810.04%3.46%31.59%98,063,8001,381,988,000114%14.095.10%13.443.74%12.716.40%11.084.48%4.43%
2019-01-0413.0813.9412.9013.25-4.54%-1.19%24.94%119,479,3001,602,097,000144%13.412.77%12.966.81%11.956.74%10.615.45%4.09%
2019-01-0313.0013.8811.8713.889.98%6.38%38.01%151,177,3001,972,486,000197%13.056.38%12.1310.75%11.208.36%10.067.59%3.70%
2019-01-0211.4612.6211.2212.6210.03%2.89%35.00%97,042,6001,190,180,000138%12.2712.11%10.957.50%10.335.75%9.355.14%3.09%
2018-12-2810.2011.4710.0311.479.97%4.84%29.01%126,949,4001,388,870,000178%10.9410.57%10.196.26%9.776.93%8.895.44%2.71%
2018-12-279.5910.439.3410.4310.02%5.42%23.70%118,408,5001,171,559,000169%9.891.47%9.594.07%9.144.94%8.434.19%2.40%
2018-12-269.6010.269.249.481.50%-2.78%17.14%136,626,7001,332,181,000202%9.758.07%9.229.42%8.717.73%8.095.16%2.26%
2018-12-258.899.348.609.3410.01%3.51%21.36%102,462,700924,501,000155%9.029.17%8.427.89%8.085.55%7.702.71%1.97%
2018-12-247.908.497.808.499.97%2.72%13.31%56,384,100466,026,00085%8.276.00%7.813.30%7.662.59%7.491.97%1.96%
2018-12-217.448.087.307.722.66%-0.99%5.06%84,254,200656,935,000117%7.806.20%7.561.83%7.461.72%7.352.14%2.00%
2018-12-207.207.547.167.520.27%2.42%4.53%53,946,700396,064,00073%7.34-1.13%7.420.94%7.34-0.78%7.191.10%1.86%
2018-12-197.507.647.147.502.18%1.00%5.40%65,826,300488,811,00094%7.43-0.62%7.350.63%7.400.56%7.121.53%1.76%
2018-12-187.187.697.147.342.66%-1.77%4.72%77,321,400577,721,000114%7.475.58%7.31-0.75%7.350.03%7.011.52%1.66%
2018-12-176.897.236.897.15-3.38%1.03%3.56%51,308,800363,129,00071%7.08-2.95%7.36-0.15%7.351.28%6.901.34%1.85%
2018-12-147.287.497.087.40-3.39%1.48%8.62%72,126,700525,932,000103%7.29-3.19%7.37-0.66%7.262.44%6.812.37%1.90%
2018-12-137.337.857.257.666.98%1.70%15.10%114,224,200860,357,000174%7.534.06%7.424.23%7.094.04%6.662.78%1.68%
2018-12-127.007.646.987.16-7.01%-1.08%10.58%93,690,800678,107,000145%7.24-3.51%7.124.92%6.813.94%6.482.26%2.45%
2018-12-117.217.707.197.7010.00%2.65%21.60%56,354,000422,700,000100%7.5010.86%6.795.82%6.552.41%6.332.58%2.78%
2018-12-106.337.006.227.000.00%3.46%13.40%91,967,400622,236,000157%6.778.64%6.415.15%6.402.98%6.172.37%2.78%