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
2019-06-173.773.783.733.760.27%0.13%-2.29%13,337,10050,075,00035%3.76-1.34%3.81-0.83%3.840.08%3.850.16%0.37%
2019-06-143.863.863.753.75-2.60%-1.47%-2.39%25,703,70097,829,00066%3.81-0.99%3.84-0.39%3.83-0.13%3.840.16%0.26%
2019-06-133.853.873.813.85-0.52%0.16%0.36%23,632,50090,841,00060%3.84-0.54%3.860.47%3.84-0.80%3.840.24%0.20%
2019-06-123.853.933.833.87-1.02%0.13%1.12%34,939,100135,057,00089%3.870.23%3.840.24%3.870.00%3.830.26%0.15%
2019-06-113.783.913.773.913.99%1.40%2.44%36,348,000140,151,00096%3.861.93%3.83-1.19%3.870.39%3.820.37%0.12%
2019-06-103.833.853.743.76-1.31%-0.61%-1.13%28,841,200109,095,00076%3.78-1.48%3.88-0.41%3.860.18%3.800.11%0.07%
2019-06-063.923.953.793.81-4.03%-0.78%0.29%35,624,400136,790,000100%3.84-2.49%3.890.54%3.850.39%3.800.29%0.03%
2019-06-053.854.033.793.973.93%0.81%4.80%62,356,800245,537,000188%3.941.78%3.871.60%3.831.32%3.790.96%-0.01%
2019-06-043.903.963.803.820.26%-1.27%1.81%52,289,400202,305,000179%3.871.84%3.811.25%3.780.93%3.750.64%-0.17%
2019-06-033.713.863.713.812.97%0.29%2.20%57,956,800220,149,000218%3.802.18%3.761.16%3.750.97%3.730.54%-0.23%
2019-05-313.733.743.693.70-1.07%-0.48%-0.22%27,916,000103,792,000112%3.72-0.51%3.72-0.05%3.710.14%3.71-0.94%-0.28%
2019-05-303.713.773.693.741.08%0.08%-0.08%33,291,900124,402,000118%3.741.11%3.720.60%3.710.43%3.74-0.51%-0.19%
2019-05-293.683.733.663.700.27%0.11%-1.65%23,463,60086,729,00078%3.70-0.70%3.700.08%3.69-0.08%3.76-0.21%-0.16%
2019-05-283.703.753.693.69-0.81%-0.86%-2.12%21,173,60078,810,00067%3.721.00%3.700.46%3.69-0.11%3.77-0.03%-0.18%
2019-05-273.633.733.613.721.09%0.95%-1.35%29,875,300110,079,00094%3.690.11%3.68-0.22%3.70-0.11%3.77-0.21%-0.26%
2019-05-243.663.703.653.680.55%-0.03%-2.62%15,425,70056,783,00048%3.680.30%3.69-0.59%3.70-1.83%3.78-0.24%-0.31%
2019-05-233.683.703.643.66-1.08%-0.27%-3.38%19,871,20072,918,00057%3.67-1.11%3.71-0.16%3.77-0.87%3.79-0.11%-0.39%
2019-05-223.733.753.673.70-1.07%-0.30%-2.43%19,445,20072,154,00051%3.71-0.83%3.72-2.16%3.80-0.13%3.79-0.66%-0.53%
2019-05-213.713.773.703.740.54%-0.05%-2.02%21,952,20082,153,00050%3.741.11%3.80-0.76%3.810.00%3.820.08%-0.57%
2019-05-203.813.823.603.72-3.13%0.51%-2.46%36,421,500134,780,00077%3.70-4.52%3.83-0.52%3.81-0.39%3.81-0.03%-0.77%
2019-05-173.863.943.803.840.00%-0.93%0.66%60,651,800235,057,000133%3.880.44%3.851.00%3.820.53%3.820.05%-1.01%
2019-05-163.843.913.823.840.52%-0.49%0.71%45,642,400176,142,000108%3.861.93%3.810.98%3.800.64%3.81-0.24%-1.10%
2019-05-153.753.823.743.822.69%0.90%-0.05%40,161,700152,045,00096%3.791.31%3.77-0.34%3.78-1.15%3.82-0.47%-1.20%
2019-05-143.733.773.713.72-1.33%-0.45%-3.13%19,810,60074,035,00048%3.74-0.93%3.78-0.03%3.820.13%3.84-0.83%-1.21%
2019-05-133.803.813.743.77-2.08%-0.05%-2.63%28,484,500107,454,00068%3.77-1.05%3.79-1.48%3.820.29%3.87-0.69%-1.20%
2019-05-103.813.863.743.851.58%1.00%-1.26%43,830,500167,082,000107%3.811.11%3.840.37%3.81-0.31%3.90-1.04%-1.16%
2019-05-093.883.883.713.79-4.29%0.53%-3.81%54,300,900204,700,000134%3.77-3.70%3.830.24%3.82-0.96%3.94-1.45%-1.10%
2019-05-083.784.013.753.963.39%1.15%-0.95%73,119,700286,247,000199%3.924.01%3.820.90%3.86-0.10%4.00-1.04%-0.98%
2019-05-073.673.863.673.834.64%1.75%-5.20%50,855,500191,429,000155%3.761.02%3.79-1.97%3.86-2.45%4.04-1.97%-0.89%
2019-05-063.863.863.603.660.00%-1.77%-11.19%44,775,600166,826,000146%3.73-5.50%3.86-3.45%3.96-3.06%4.12-2.44%-0.69%