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
2019-06-274.574.614.544.56-0.22%-0.35%-1.34%3,106,80014,217,00073%4.580.07%4.58-0.80%4.64-0.11%4.62-0.26%0.09%
2019-06-264.584.624.554.57-0.44%-0.07%-1.38%3,387,60015,490,00075%4.57-0.26%4.62-0.92%4.64-0.09%4.63-0.11%0.12%
2019-06-254.684.684.534.59-2.13%0.11%-1.06%5,053,10023,167,000109%4.59-2.24%4.66-0.30%4.64-0.04%4.640.00%0.08%
2019-06-244.694.724.664.690.21%0.00%1.10%4,221,50019,798,00093%4.69-0.09%4.670.50%4.650.30%4.640.30%0.03%
2019-06-214.664.734.644.680.43%-0.30%1.19%6,871,70032,259,000158%4.691.49%4.650.96%4.630.54%4.630.54%-0.02%
2019-06-204.574.674.554.661.75%0.76%1.30%4,508,60020,851,000113%4.630.17%4.610.28%4.61-0.43%4.600.26%-0.19%
2019-06-194.624.674.574.580.88%-0.80%-0.17%5,574,50025,735,000142%4.621.36%4.590.02%4.63-0.13%4.590.37%-0.48%
2019-06-184.594.624.504.54-1.30%-0.33%-0.68%2,755,80012,554,00073%4.56-0.46%4.59-1.21%4.630.04%4.570.02%-0.91%
2019-06-174.574.634.504.601.32%0.52%0.66%1,912,7008,752,00048%4.58-0.95%4.65-0.15%4.630.28%4.57-0.18%-0.94%
2019-06-144.764.764.534.54-2.99%-1.73%-0.83%4,676,30021,603,000113%4.62-1.66%4.660.28%4.620.50%4.58-0.02%-0.91%
2019-06-134.664.804.614.680.43%-0.38%2.21%5,357,80025,172,000131%4.701.23%4.641.29%4.601.03%4.58-0.02%-0.93%
2019-06-124.614.684.584.660.43%0.41%1.75%4,665,30021,653,000113%4.641.24%4.581.39%4.550.98%4.58-0.50%-0.94%
2019-06-114.494.654.464.643.57%1.22%0.80%5,129,90023,515,000114%4.582.55%4.520.85%4.500.16%4.60-0.45%-0.90%
2019-06-104.484.504.414.480.90%0.22%-3.11%2,438,90010,901,00050%4.470.45%4.480.20%4.50-0.77%4.62-0.26%-0.88%
2019-06-064.504.534.394.44-1.33%-0.22%-4.23%2,877,00012,804,00053%4.45-1.35%4.47-0.86%4.53-0.70%4.64-1.15%-0.88%
2019-06-054.464.564.464.502.27%-0.24%-4.05%4,093,60018,468,00059%4.511.46%4.51-0.99%4.56-0.96%4.69-2.60%-0.82%
2019-06-044.514.534.404.40-2.44%-1.03%-8.62%3,589,40015,959,00036%4.45-2.48%4.56-1.17%4.61-1.37%4.82-3.93%-0.55%
2019-06-034.614.684.494.51-3.22%-1.07%-10.02%5,149,80023,476,00034%4.56-2.31%4.61-1.24%4.67-0.68%5.01-0.30%0.48%
2019-05-314.654.704.614.660.43%-0.15%-7.30%3,592,20016,765,00024%4.670.93%4.67-0.79%4.700.13%5.030.10%0.59%
2019-05-304.634.684.594.64-1.07%0.35%-7.61%5,037,30023,293,00033%4.62-1.95%4.71-0.53%4.70-1.10%5.02-0.18%0.54%
2019-05-294.674.764.664.69-0.21%-0.55%-6.78%5,095,10024,028,00034%4.72-0.78%4.730.43%4.75-2.70%5.03-0.10%0.54%
2019-05-284.774.824.664.70-1.67%-1.12%-6.67%7,510,50035,700,00052%4.750.70%4.71-0.93%4.88-4.18%5.04-0.18%0.47%
2019-05-274.664.804.564.782.36%1.27%-5.25%7,420,50035,022,00052%4.721.31%4.76-3.39%5.10-0.37%5.05-0.22%0.31%
2019-05-244.604.774.574.67-1.06%0.24%-7.63%7,312,50034,072,00052%4.66-3.12%4.92-4.59%5.11-0.16%5.06-0.20%0.12%
2019-05-234.934.974.724.72-6.16%-1.85%-6.83%17,399,20083,681,000129%4.81-4.85%5.16-1.17%5.12-0.89%5.07-0.61%0.07%
2019-05-225.115.164.945.03-4.55%-0.47%-1.31%29,466,100148,921,000256%5.05-5.69%5.22-0.57%5.17-0.54%5.100.12%0.03%
2019-05-215.225.525.105.274.98%-1.66%3.52%46,076,900246,930,000544%5.367.76%5.258.56%5.207.78%5.096.33%-0.13%
2019-05-204.815.024.745.0210.09%0.95%4.85%6,227,30030,969,000134%4.976.13%4.841.43%4.820.73%4.790.78%-0.83%
2019-05-174.884.884.544.56-6.17%-2.69%-4.02%5,897,50027,633,000112%4.69-3.26%4.77-0.85%4.79-0.50%4.75-0.38%-1.01%
2019-05-164.784.894.784.860.00%0.33%1.91%4,247,30020,572,00083%4.840.77%4.81-0.08%4.810.31%4.77-0.17%-0.99%