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:
东方电子( 000682.SZ 深证)
板块 :计算机应用服务   
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
2019-03-216.777.226.767.2210.06%2.37%16.19%180,126,8001,270,454,000185%7.0516.00%6.499.58%6.343.44%6.213.41%3.68%
2019-03-205.826.565.776.5610.07%7.89%9.17%111,524,800678,114,000118%6.082.77%5.92-2.97%6.130.15%6.010.99%3.50%
2019-03-195.896.115.705.960.34%0.74%0.17%99,788,000590,392,000114%5.922.34%6.10-1.28%6.12-0.39%5.950.92%3.56%
2019-03-185.856.105.585.94-4.19%2.75%0.75%129,445,800748,341,000158%5.78-9.97%6.18-0.98%6.14-1.08%5.900.41%3.63%
2019-03-156.156.986.046.20-3.58%-3.44%5.59%184,862,7001,187,069,000292%6.423.43%6.241.76%6.213.71%5.874.04%3.67%
2019-03-146.026.635.606.436.63%3.58%13.93%223,699,8001,388,731,000477%6.212.97%6.133.22%5.997.70%5.649.08%3.29%
2019-03-136.036.035.966.0310.04%0.02%16.54%126,325,700761,641,000486%6.0310.02%5.9423.00%5.5617.84%5.1714.09%2.42%
2019-03-125.485.485.485.4810.04%0.00%20.84%6,324,30034,657,00039%5.4810.04%4.832.70%4.722.17%4.541.39%1.07%
2019-03-114.984.984.984.989.93%0.00%11.33%8,606,90042,862,00045%4.986.87%4.701.34%4.621.52%4.471.13%1.04%
2019-03-084.634.834.514.53-3.00%-2.79%2.42%31,686,200147,648,000146%4.66-0.17%4.641.55%4.551.34%4.421.31%1.06%
2019-03-074.604.794.554.671.08%0.04%6.96%27,987,800130,647,000144%4.671.54%4.572.31%4.491.84%4.371.61%0.98%
2019-03-064.534.744.464.621.76%0.50%7.52%30,948,100142,264,000167%4.603.16%4.472.67%4.412.32%4.301.66%0.91%
2019-03-054.234.684.214.546.82%1.89%7.40%31,169,600138,899,000186%4.464.21%4.352.98%4.311.82%4.231.61%0.79%
2019-03-044.224.334.204.251.43%-0.61%2.16%19,172,70081,977,000122%4.282.89%4.230.64%4.230.38%4.160.75%0.72%
2019-03-014.164.204.114.190.72%0.82%1.48%9,254,20038,458,00059%4.16-0.93%4.20-0.76%4.220.36%4.130.32%0.72%
2019-02-284.254.274.144.16-1.65%-0.83%1.07%11,106,80046,588,00073%4.20-0.73%4.230.05%4.200.55%4.120.37%0.71%
2019-02-274.264.294.164.230.71%0.09%3.15%15,054,50063,615,000102%4.23-0.54%4.230.76%4.180.68%4.100.59%0.71%
2019-02-264.254.334.174.20-1.41%-1.15%3.02%24,447,900103,872,000170%4.250.95%4.201.50%4.151.49%4.081.04%0.74%
2019-02-254.134.304.104.264.16%1.21%5.58%26,530,600111,671,000209%4.213.70%4.132.10%4.091.69%4.041.31%0.65%
2019-02-224.004.103.974.092.00%0.76%2.69%11,921,50048,390,000109%4.06-0.39%4.050.65%4.020.53%3.980.51%0.41%
2019-02-214.004.143.994.010.00%-1.60%1.19%18,160,10074,001,000178%4.082.26%4.020.98%4.000.83%3.960.97%0.37%
2019-02-204.004.033.944.01-0.25%0.63%2.17%9,407,30037,485,000103%3.99-0.03%3.980.40%3.970.08%3.930.41%0.26%
2019-02-194.004.043.924.020.75%0.85%2.84%15,469,30061,657,000182%3.990.10%3.970.41%3.960.43%3.910.90%0.21%
2019-02-183.924.023.923.993.10%0.20%2.99%14,293,40056,920,000188%3.981.74%3.950.23%3.950.66%3.870.78%0.08%
2019-02-153.923.963.853.87-1.78%-1.12%0.68%8,546,20033,449,000125%3.91-0.58%3.940.08%3.920.54%3.840.24%-0.01%
2019-02-143.943.973.883.94-0.25%0.08%2.74%7,732,10030,443,000120%3.94-0.76%3.940.56%3.900.96%3.840.34%-0.08%
2019-02-133.924.073.873.951.28%-0.43%3.35%12,602,70049,991,000203%3.971.80%3.922.03%3.861.82%3.820.87%-0.30%
2019-02-123.863.953.843.900.78%0.08%2.93%7,497,60029,220,000132%3.901.46%3.841.83%3.791.58%3.790.21%-0.40%
2019-02-113.803.873.793.871.84%0.76%2.35%5,821,40022,361,00096%3.842.24%3.771.32%3.740.30%3.78-1.12%-0.40%
2019-02-013.703.803.693.800.00%1.14%-0.63%5,225,20019,632,00067%3.761.19%3.720.87%3.72-0.45%3.820.08%-0.23%