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:
东莞控股( 000828.SZ 深证)
板块 :公路运输_h   
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
2021-12-0810.2510.2510.1510.250.79%0.31%0.65%2,829,20028,909,00090%10.220.34%10.230.08%10.210.19%10.18-0.16%-0.21%
2021-12-0710.3010.3010.1110.17-0.68%-0.13%-0.29%2,790,30028,414,00087%10.18-0.88%10.220.00%10.200.16%10.20-0.31%-0.19%
2021-12-0610.2110.3510.1510.240.29%-0.32%0.08%3,865,60039,711,000117%10.270.79%10.220.58%10.180.60%10.23-0.16%-0.14%
2021-12-0310.1610.2310.1410.210.49%0.17%-0.37%2,944,60030,015,00087%10.190.17%10.160.33%10.12-0.14%10.25-0.19%-0.13%
2021-12-0210.1610.2210.1210.16-0.10%-0.16%-1.04%2,434,00024,769,00069%10.180.54%10.130.48%10.13-0.25%10.27-0.23%-0.11%
2021-12-0110.0910.1710.0510.170.69%0.48%-1.18%2,931,30029,668,00079%10.120.21%10.08-0.44%10.16-0.47%10.29-0.46%-0.07%
2021-11-3010.0710.1610.0310.101.00%0.00%-2.31%2,865,10028,937,00068%10.100.58%10.13-0.54%10.21-0.69%10.34-0.16%0.03%
2021-11-2910.0910.139.9810.00-1.57%-0.42%-3.44%4,183,10042,008,00097%10.04-1.77%10.18-1.19%10.28-0.79%10.36-0.28%0.08%
2021-11-2610.3410.3510.1610.16-1.93%-0.62%-2.17%4,404,20045,022,000105%10.22-1.34%10.30-0.97%10.36-0.34%10.39-0.16%0.12%
2021-11-2510.3810.4210.3310.36-0.19%-0.02%-0.40%2,224,70023,052,00055%10.36-0.12%10.41-0.04%10.39-0.10%10.400.01%0.17%
2021-11-2410.4510.4810.3310.38-0.67%0.06%-0.20%3,294,40034,176,00080%10.37-0.79%10.410.05%10.40-0.30%10.400.07%0.20%
2021-11-2310.4310.5410.3810.450.38%-0.07%0.54%3,901,70040,800,00098%10.460.62%10.400.10%10.430.17%10.390.13%0.20%
2021-11-2210.3610.4710.3210.41-0.10%0.16%0.28%4,315,10044,847,000112%10.390.27%10.39-0.43%10.420.09%10.380.04%0.17%
2021-11-1910.3110.4510.2410.420.97%0.53%0.41%4,201,00043,544,000114%10.37-0.57%10.440.02%10.41-0.03%10.38-0.01%0.17%
2021-11-1810.4910.5710.3110.32-1.99%-1.00%-0.56%4,170,50043,472,000113%10.42-0.64%10.440.22%10.410.10%10.380.18%0.16%
2021-11-1710.2710.6610.2110.532.53%0.37%1.65%7,410,10077,736,000201%10.491.47%10.410.65%10.400.65%10.360.52%0.06%
2021-11-1610.3510.3910.2710.27-0.68%-0.67%-0.34%3,533,60036,535,000108%10.340.09%10.35-0.07%10.330.07%10.310.29%-0.01%
2021-11-1510.4210.4210.2910.34-0.67%0.10%0.63%3,664,80037,857,000109%10.33-0.44%10.350.22%10.33-0.01%10.280.16%-0.07%
2021-11-1210.3510.4310.3210.410.29%0.33%1.47%3,172,20032,916,00095%10.380.16%10.330.26%10.33-0.03%10.260.29%-0.10%
2021-11-1110.2710.4010.2610.380.97%0.20%1.48%3,028,00031,366,00086%10.361.21%10.300.10%10.330.22%10.230.37%-0.17%
2021-11-1010.2810.2910.1710.280.00%0.44%0.87%2,378,40024,344,00061%10.24-0.65%10.29-0.49%10.310.28%10.19-0.03%-0.24%
2021-11-0910.3810.3810.2410.28-0.58%-0.21%0.84%2,576,90026,546,00065%10.30-0.37%10.350.21%10.280.42%10.19-0.09%-0.24%
2021-11-0810.3110.3910.2910.34-0.67%0.00%1.34%2,610,50026,992,00064%10.34-0.33%10.320.61%10.240.23%10.20-0.04%-0.21%
2021-11-0510.2910.4310.2410.411.36%0.35%1.99%4,411,60045,764,000104%10.371.08%10.260.98%10.210.57%10.21-0.08%-0.21%
2021-11-0410.1310.3710.0810.271.28%0.07%0.54%4,539,30046,587,000107%10.261.81%10.160.35%10.150.48%10.22-0.81%-0.20%
2021-11-0310.0510.169.9810.140.50%0.59%-1.53%2,885,30029,088,00060%10.08-0.25%10.13-0.07%10.11-0.25%10.30-0.21%-0.05%
2021-11-0210.1710.229.9610.09-0.98%-0.16%-2.23%4,426,90044,738,00091%10.11-0.76%10.130.22%10.13-0.44%10.32-0.28%-0.02%
2021-11-0110.2310.2510.1010.190.10%0.07%-1.54%3,550,60036,156,00075%10.180.64%10.11-0.17%10.18-0.27%10.35-0.15%-0.02%
2021-10-299.9410.279.8910.182.52%0.61%-1.78%4,841,10048,983,000102%10.120.51%10.13-0.67%10.20-0.66%10.36-0.39%-0.08%
2021-10-2810.2210.309.889.930.00%-1.36%-4.57%6,928,20069,749,000133%10.07-1.96%10.20-1.25%10.27-1.96%10.41-0.37%-0.14%