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:
东方集团( 600811.SH 上证)
板块 :综合类   
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
2019-09-123.553.583.523.55-0.28%0.11%2.10%17,189,00060,952,00085%3.550.48%3.520.40%3.510.23%3.480.32%0.15%
2019-09-113.503.573.483.562.01%0.88%2.71%40,372,300142,478,000199%3.531.35%3.510.86%3.500.72%3.470.55%0.13%
2019-09-103.503.513.473.49-0.29%0.23%1.25%17,430,30060,687,00093%3.48-0.06%3.48-0.23%3.480.20%3.450.17%0.07%
2019-09-093.483.503.473.501.16%0.46%1.71%16,064,70055,977,00080%3.480.55%3.490.43%3.470.38%3.440.29%0.06%
2019-09-063.503.503.453.46-0.57%-0.14%0.85%14,626,80050,684,00073%3.47-0.94%3.470.17%3.460.32%3.430.12%0.00%
2019-09-053.463.533.463.480.58%-0.51%1.55%25,488,60089,167,000129%3.501.72%3.470.96%3.440.64%3.430.29%-0.02%
2019-09-043.433.463.423.460.87%0.61%1.26%18,839,80064,794,00099%3.440.06%3.430.35%3.420.09%3.420.00%-0.06%
2019-09-033.443.463.423.430.00%-0.20%0.38%13,815,90047,483,00075%3.440.44%3.420.18%3.420.00%3.42-0.09%-0.06%
2019-09-023.403.453.373.430.88%0.23%0.29%21,791,20074,578,000117%3.420.53%3.410.00%3.420.24%3.42-0.09%-0.07%
2019-08-303.423.433.353.400.00%-0.12%-0.67%18,734,90063,779,000103%3.40-0.26%3.41-0.23%3.410.00%3.42-0.03%-0.09%
2019-08-293.433.433.403.40-0.29%-0.38%-0.70%18,895,80064,500,000111%3.41-0.26%3.420.32%3.41-0.03%3.420.03%-0.14%
2019-08-283.413.443.413.41-0.58%-0.35%-0.38%22,622,60077,421,000141%3.42-0.18%3.410.15%3.41-0.09%3.42-0.03%-0.21%
2019-08-273.423.453.403.430.88%0.06%0.18%31,208,800106,971,000217%3.432.02%3.410.27%3.42-0.21%3.420.06%-0.24%
2019-08-263.343.403.333.40-0.29%1.19%-0.64%14,597,80049,048,000121%3.36-1.35%3.40-0.79%3.42-0.52%3.42-0.26%-0.31%
2019-08-233.423.433.383.41-0.29%0.12%-0.61%14,541,70049,522,000131%3.41-0.50%3.42-0.70%3.44-0.15%3.43-0.09%-0.32%
2019-08-223.453.463.403.42-0.58%-0.09%-0.41%16,250,80055,619,000155%3.42-0.81%3.45-0.29%3.450.17%3.43-0.12%-0.37%
2019-08-213.453.473.443.44-0.58%-0.32%0.06%11,233,50038,771,000118%3.45-0.58%3.460.17%3.440.06%3.44-0.03%-0.40%
2019-08-203.473.493.453.46-0.57%-0.32%0.61%16,418,80056,995,000173%3.470.64%3.450.97%3.440.44%3.44-0.12%-0.44%
2019-08-193.423.483.413.482.05%0.90%1.07%16,325,50056,307,000148%3.451.11%3.420.41%3.420.35%3.44-0.35%-0.53%
2019-08-163.403.433.393.41-0.29%-0.03%-1.30%6,547,50022,334,00062%3.410.95%3.410.00%3.41-0.18%3.46-0.49%-0.49%
2019-08-153.383.423.353.42-0.29%1.21%-1.50%10,543,80035,626,00094%3.38-1.83%3.41-0.67%3.42-0.58%3.47-0.66%-0.46%
2019-08-143.433.473.423.430.29%-0.35%-1.86%6,270,30021,584,00057%3.440.88%3.430.03%3.44-0.20%3.50-0.37%-0.39%
2019-08-133.433.443.393.42-0.58%0.23%-2.51%5,545,90018,925,00050%3.41-0.47%3.43-0.38%3.44-0.41%3.51-0.65%-0.36%
2019-08-123.423.453.393.440.58%0.35%-2.58%6,280,30021,530,00053%3.43-0.18%3.44-0.35%3.46-0.63%3.53-0.37%-0.29%
2019-08-093.473.493.403.42-1.16%-0.41%-3.50%8,996,70030,897,00074%3.43-0.67%3.45-0.38%3.48-0.66%3.54-0.53%-0.26%
2019-08-083.463.483.443.46-0.29%0.09%-2.89%7,389,10025,547,00060%3.46-0.14%3.47-0.69%3.50-0.60%3.56-0.45%-0.21%
2019-08-073.493.503.433.47-0.86%0.23%-3.05%11,373,00039,379,00087%3.46-0.17%3.49-0.80%3.52-0.65%3.58-0.39%-0.16%
2019-08-063.533.553.213.50-1.96%0.92%-2.59%30,517,000105,842,000238%3.47-3.07%3.52-2.33%3.55-2.18%3.59-1.02%-0.14%
2019-08-053.593.603.553.57-1.11%-0.22%-1.65%10,530,70037,681,00098%3.58-0.45%3.60-0.55%3.63-0.36%3.630.03%-0.06%
2019-08-023.603.613.583.610.00%0.45%-0.52%10,624,60038,187,00096%3.59-1.10%3.62-0.88%3.64-0.41%3.63-0.14%-0.10%