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:
东材科技( 601208.SH 上证)
板块 :塑料制造   
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
2019-09-124.985.044.964.990.40%-0.04%1.75%2,973,60014,844,00048%4.99-0.32%5.010.02%4.980.28%4.900.29%0.46%
2019-09-115.035.064.974.97-1.00%-0.76%1.64%4,643,50023,254,00073%5.01-0.08%5.010.66%4.970.43%4.890.39%0.49%
2019-09-105.065.084.975.02-0.59%0.16%3.06%4,894,30024,530,00076%5.010.26%4.970.51%4.950.47%4.870.50%0.50%
2019-09-094.935.074.925.052.85%1.02%4.19%8,767,80043,830,000133%5.002.27%4.950.77%4.920.94%4.850.71%0.50%
2019-09-064.904.924.864.910.61%0.45%2.02%5,267,80025,750,00083%4.89-0.89%4.910.14%4.880.56%4.810.31%0.46%
2019-09-054.944.984.874.88-1.21%-1.05%1.71%9,343,40046,086,000154%4.930.74%4.901.11%4.850.79%4.800.67%0.45%
2019-09-044.874.964.834.941.23%0.90%3.65%7,616,50037,290,000134%4.900.53%4.851.21%4.810.56%4.770.59%0.42%
2019-09-034.804.944.764.881.67%0.21%3.00%7,709,00037,543,000146%4.872.23%4.790.95%4.780.76%4.740.57%0.39%
2019-09-024.634.834.634.803.45%0.76%1.89%6,273,60029,889,000122%4.761.19%4.75-0.13%4.750.36%4.710.32%0.40%
2019-08-304.784.804.624.64-2.73%-1.44%-1.19%5,497,30025,882,000106%4.71-1.13%4.75-0.08%4.730.11%4.700.26%0.37%
2019-08-294.794.824.734.77-0.42%0.17%1.84%4,791,10022,816,00097%4.76-0.38%4.760.53%4.730.34%4.680.54%0.28%
2019-08-284.744.834.734.790.84%0.21%2.81%6,081,20029,066,000128%4.781.16%4.730.81%4.710.62%4.660.50%0.14%
2019-08-274.694.774.654.751.71%0.53%2.46%6,270,50029,626,000137%4.731.03%4.690.39%4.680.34%4.640.50%0.02%
2019-08-264.564.734.554.670.43%-0.15%1.24%5,153,30024,102,000120%4.680.43%4.670.30%4.670.22%4.610.30%-0.20%
2019-08-234.694.714.624.65-1.06%-0.15%1.11%3,582,10016,682,00086%4.66-0.53%4.66-0.06%4.660.37%4.600.24%-0.45%
2019-08-224.664.724.644.701.29%0.38%2.44%5,301,30024,822,000130%4.681.12%4.660.39%4.640.87%4.590.39%-0.51%
2019-08-214.654.664.614.64-0.22%0.22%1.53%3,564,80016,505,00091%4.63-0.77%4.650.43%4.600.22%4.570.26%-0.56%
2019-08-204.654.724.624.65-0.85%-0.34%2.02%5,331,10024,873,000136%4.670.67%4.631.38%4.590.75%4.560.64%-0.60%
2019-08-194.564.694.554.693.08%1.19%3.55%6,246,40028,953,000151%4.642.03%4.560.84%4.550.69%4.530.07%-0.71%
2019-08-164.504.584.474.551.11%0.15%0.53%3,412,10015,500,00084%4.541.93%4.520.27%4.520.07%4.53-0.62%-0.70%
2019-08-154.404.534.364.50-0.44%0.96%-1.19%3,752,00016,724,00079%4.46-2.54%4.51-0.64%4.52-0.33%4.55-0.94%-0.66%
2019-08-144.554.644.524.520.44%-1.16%-1.68%3,829,80017,515,00076%4.571.58%4.540.38%4.540.35%4.60-0.67%-0.54%
2019-08-134.554.554.464.50-1.75%-0.04%-2.77%3,359,50015,125,00058%4.50-0.86%4.52-0.15%4.520.33%4.63-1.72%-0.46%
2019-08-124.464.594.464.582.92%0.86%-2.74%3,326,70015,108,00046%4.540.29%4.530.31%4.50-0.53%4.71-2.12%-0.23%
2019-08-094.564.614.454.45-1.98%-1.72%-7.50%3,353,60015,186,00031%4.530.09%4.520.58%4.53-1.01%4.81-0.39%0.34%
2019-08-084.484.584.484.541.11%0.35%-6.00%3,479,20015,741,00031%4.520.49%4.49-0.84%4.57-1.21%4.83-0.08%0.54%
2019-08-074.494.554.474.49-0.22%-0.27%-7.12%3,887,90017,502,00035%4.500.74%4.53-1.46%4.63-1.03%4.83-0.12%0.55%
2019-08-064.554.564.364.50-3.23%0.69%-7.02%7,479,10033,426,00068%4.47-3.87%4.60-2.44%4.68-2.56%4.84-0.45%0.57%
2019-08-054.614.704.604.65-0.64%0.02%-4.36%4,567,70021,233,00046%4.65-0.54%4.71-0.68%4.80-1.90%4.860.10%0.62%
2019-08-024.744.744.634.680.00%0.13%-3.64%9,060,50042,349,00093%4.67-2.50%4.74-2.31%4.89-0.67%4.86-0.23%0.60%