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
2019-03-2528.3530.5028.1029.522.29%0.00%0.00%77,160,1002,293,743,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2229.8629.9928.4028.86-3.93%-0.51%-8.80%71,954,1002,087,205,00062%29.01-5.02%30.11-2.80%30.53-1.35%31.64-2.83%-0.30%
2019-03-2129.7031.8729.5030.04-1.31%-1.64%-7.75%103,318,5003,155,495,00085%30.540.00%30.980.35%30.94-0.72%32.56-2.52%0.24%
2019-03-2029.5531.2929.5530.44-0.16%-0.33%-8.88%82,374,7002,515,865,00066%30.54-3.60%30.87-0.97%31.17-0.43%33.41-1.64%0.85%
2019-03-1932.0633.5130.1030.49-7.83%-3.76%-10.22%115,597,4003,662,350,00089%31.684.60%31.170.08%31.30-2.24%33.96-0.33%1.53%
2019-03-1828.5033.0827.7533.0810.01%9.21%-2.91%115,408,2003,495,742,00086%30.29-4.19%31.15-1.21%32.02-1.77%34.070.32%1.91%
2019-03-1533.5033.8129.6630.07-7.79%-4.89%-11.47%96,231,8003,042,479,00075%31.62-0.07%31.53-3.53%32.60-3.89%33.971.75%2.16%
2019-03-1430.1833.6230.0132.615.33%3.08%-2.31%109,076,8003,450,832,00084%31.640.90%32.68-1.36%33.91-3.95%33.381.19%2.36%
2019-03-1332.0032.5030.9630.96-10.00%-1.26%-6.16%116,189,9003,642,992,00088%31.35-9.60%33.13-6.17%35.31-2.55%32.991.39%2.67%
2019-03-1233.5036.0033.4634.404.88%-0.81%5.72%133,906,6004,644,087,000108%34.684.70%35.31-4.09%36.230.70%32.54-0.36%3.12%
2019-03-1133.5034.9932.8032.80-9.99%-0.98%0.43%119,713,1003,965,455,00089%33.13-12.43%36.81-2.36%35.982.05%32.660.09%4.43%
2019-03-0836.4441.8836.4436.44-10.00%-3.66%11.68%137,296,7005,193,365,000126%37.83-4.83%37.704.08%35.257.35%32.632.51%4.73%
2019-03-0738.6840.4937.5040.4910.00%1.87%27.20%103,083,2004,097,163,000105%39.759.75%36.229.59%32.846.64%31.833.59%5.03%
2019-03-0635.8936.8133.4636.8110.01%1.65%19.79%153,309,5005,551,917,000147%36.2110.80%33.0512.71%30.806.24%30.735.14%5.33%
2019-03-0532.4033.4631.3333.469.99%2.37%14.48%102,313,2003,344,102,00093%32.6912.04%29.334.15%28.99-3.03%29.233.49%5.46%
2019-03-0427.8230.4227.3030.4210.02%4.27%7.71%115,194,7003,360,541,00094%29.178.60%28.160.16%29.90-0.83%28.242.81%5.72%
2019-03-0127.4027.8025.7727.65-0.18%2.93%0.65%132,171,4003,550,375,000103%26.86-5.91%28.11-8.96%30.14-2.22%27.473.76%5.83%
2019-02-2828.9129.8927.2427.70-2.91%-2.97%4.62%140,674,1004,016,014,000118%28.55-0.47%30.88-3.24%30.830.57%26.484.29%6.06%
2019-02-2728.7130.0727.6028.53-6.98%-0.53%12.38%182,780,2005,242,439,000163%28.68-18.52%31.91-4.23%30.663.83%25.395.95%5.92%
2019-02-2637.0737.0730.5630.67-8.99%-12.87%27.99%168,737,5005,939,591,000206%35.204.58%33.3215.28%29.5214.15%23.9612.74%5.44%
2019-02-2533.7033.7033.1033.709.99%0.13%58.54%20,534,500691,130,00027%33.6612.27%28.918.62%25.865.16%21.263.02%4.08%
2019-02-2229.1130.6429.1030.6410.02%2.20%48.50%96,802,8002,902,125,000115%29.9810.42%26.618.82%24.599.20%20.635.57%3.66%
2019-02-2126.4027.8525.2027.859.99%2.58%42.50%114,827,0003,117,594,000137%27.1513.30%24.468.74%22.527.96%19.546.56%2.95%
2019-02-2023.0325.3222.2225.329.99%5.66%38.05%146,437,8003,509,241,000171%23.965.59%22.498.59%20.868.12%18.346.46%2.08%
2019-02-1922.5023.0221.8323.029.99%1.43%33.62%135,124,2003,066,844,000171%22.7012.45%20.718.44%19.309.30%17.236.09%1.21%
2019-02-1818.7120.9318.7020.939.98%3.70%28.89%105,719,9002,133,774,000135%20.183.75%19.106.39%17.665.25%16.243.86%0.37%
2019-02-1518.4720.1318.3019.033.99%-2.18%21.71%168,967,0003,287,088,000227%19.4510.00%17.9511.08%16.788.44%15.646.12%-0.05%
2019-02-1417.5018.3016.8818.309.98%3.47%24.20%123,284,8002,180,364,000173%17.699.84%16.167.59%15.477.25%14.732.83%-0.70%
2019-02-1315.5216.6415.2616.649.98%3.34%16.14%119,305,0001,921,072,000166%16.108.24%15.026.82%14.425.16%14.331.12%-1.01%
2019-02-1214.5815.1314.3915.130.00%1.71%6.78%140,189,0002,085,437,000189%14.8811.77%14.068.67%13.723.69%14.17-0.83%-1.15%