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:
东睦股份( 600114.SH 上证)
板块 :金属制品   
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
2021-09-179.539.608.939.10-4.51%-0.71%-5.52%23,697,500217,181,000133%9.17-5.66%9.45-2.04%9.49-1.34%9.63-0.66%0.37%
2021-09-169.789.969.519.53-1.35%-1.90%-1.71%16,212,800157,504,00096%9.721.11%9.650.53%9.62-0.19%9.700.07%0.54%
2021-09-159.419.729.339.662.33%0.54%-0.30%15,527,700149,187,00086%9.61-0.02%9.600.03%9.64-0.81%9.690.24%0.65%
2021-09-149.709.829.419.44-2.07%-1.77%-2.34%13,192,600126,777,00069%9.610.46%9.59-0.71%9.72-0.59%9.670.48%0.75%
2021-09-139.579.699.359.640.84%0.77%0.21%12,661,900121,121,00064%9.57-0.35%9.66-1.29%9.780.18%9.620.34%0.74%
2021-09-109.749.809.509.56-1.95%-0.42%-0.28%15,854,800152,200,00077%9.60-2.16%9.79-0.88%9.760.07%9.590.38%0.67%
2021-09-099.8210.009.689.75-1.32%-0.63%2.08%14,663,200143,869,00075%9.81-1.10%9.880.85%9.750.32%9.550.60%0.54%
2021-09-089.8710.119.839.88-0.10%-0.41%4.07%19,741,000195,846,000104%9.920.46%9.791.13%9.720.97%9.490.76%0.35%
2021-09-079.7010.049.519.893.34%0.14%4.97%22,147,000218,726,000124%9.883.95%9.680.81%9.631.36%9.420.88%0.14%
2021-09-069.549.669.349.570.10%0.73%2.46%15,152,400143,970,00086%9.50-1.19%9.610.24%9.500.43%9.340.58%-0.06%
2021-09-039.709.789.509.56-3.24%-0.57%2.95%22,583,500217,144,000128%9.62-0.45%9.581.25%9.460.92%9.291.10%-0.23%
2021-09-029.409.969.259.885.56%2.30%7.57%25,539,700246,671,000154%9.661.81%9.461.37%9.371.49%9.191.15%-0.43%
2021-09-019.229.699.229.361.08%-1.33%3.07%27,738,300263,119,000182%9.493.23%9.341.76%9.241.43%9.081.23%-0.59%
2021-08-319.049.458.789.260.11%0.77%3.22%20,146,600185,133,000142%9.19-0.99%9.180.84%9.110.35%8.970.35%-0.79%
2021-08-308.949.598.909.254.17%-0.33%3.47%22,118,700205,294,000158%9.284.04%9.101.93%9.071.22%8.94-0.35%-0.92%
2021-08-278.889.038.808.88-0.34%-0.46%-1.01%10,488,40093,571,00061%8.920.09%8.93-0.62%8.960.83%8.97-0.93%-1.06%
2021-08-268.959.058.778.91-0.89%-0.03%-1.60%11,716,400104,433,00066%8.91-0.43%8.98-0.08%8.890.28%9.06-1.29%-0.98%
2021-08-258.929.048.878.99-0.55%0.44%-1.99%9,269,90082,978,00050%8.95-1.31%8.991.33%8.870.39%9.17-1.30%-0.81%
2021-08-249.109.188.989.04-0.44%-0.33%-2.73%12,687,900115,076,00065%9.071.27%8.870.94%8.830.03%9.29-1.16%-0.60%
2021-08-238.629.178.609.085.58%1.38%-3.44%19,378,100173,542,00092%8.964.29%8.791.10%8.83-1.64%9.40-1.13%-0.56%
2021-08-208.768.798.458.60-2.16%0.14%-9.57%14,512,600124,630,00063%8.59-1.94%8.69-1.79%8.98-2.04%9.51-0.86%-0.61%
2021-08-198.748.838.648.790.46%0.37%-8.36%10,322,50090,405,00044%8.760.06%8.85-2.45%9.16-2.05%9.59-0.49%-0.66%
2021-08-188.808.908.628.75-0.79%-0.03%-9.22%14,374,700125,815,00059%8.75-2.39%9.07-2.30%9.35-2.27%9.64-0.80%-0.67%
2021-08-179.009.208.758.82-2.11%-1.64%-9.23%20,343,600182,420,00083%8.97-2.74%9.29-2.92%9.57-2.11%9.72-0.90%-0.50%
2021-08-1610.0010.049.019.01-9.99%-2.28%-8.11%45,933,800423,488,000191%9.22-7.73%9.57-5.36%9.78-2.96%9.81-1.71%-0.34%
2021-08-1310.0610.079.9210.01-1.09%0.18%0.34%13,662,800136,514,00065%9.99-1.25%10.11-0.35%10.080.63%9.98-0.18%-0.14%
2021-08-1210.2810.3810.0010.12-1.75%0.02%1.26%18,285,400185,009,00081%10.12-0.57%10.140.63%10.010.71%9.990.45%-0.06%
2021-08-1110.0010.309.8910.302.28%1.22%3.53%20,927,900212,954,00086%10.180.42%10.081.47%9.940.59%9.950.74%-0.09%
2021-08-109.8810.339.8610.071.10%-0.62%1.96%22,761,200230,634,00085%10.131.86%9.931.43%9.880.46%9.88-0.69%-0.17%
2021-08-099.7110.209.619.960.00%0.12%0.15%24,124,400239,988,00081%9.952.51%9.790.38%9.84-0.47%9.95-1.62%0.01%