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:
东华软件( 002065.SZ 深证)
板块 :计算机应用服务   火炬计划   
所属成分指数: 沪深300
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
2019-05-217.167.417.137.321.81%0.44%-0.52%25,175,600183,476,00099%7.291.86%7.24-0.12%7.28-0.18%7.360.07%-0.91%
2019-05-207.097.237.087.191.41%0.49%-2.22%20,506,100146,720,00080%7.16-1.50%7.25-0.85%7.29-0.84%7.35-0.19%-1.07%
2019-05-177.407.487.067.09-3.80%-2.40%-3.76%29,465,900214,047,000108%7.26-1.04%7.31-0.46%7.36-0.86%7.37-0.70%-1.28%
2019-05-167.377.397.287.370.00%0.41%-0.66%17,526,400128,647,00066%7.34-0.19%7.35-0.65%7.42-0.18%7.42-1.04%-1.27%
2019-05-157.357.417.307.371.38%0.22%-1.69%24,136,600177,507,00084%7.350.14%7.40-0.81%7.430.09%7.50-1.06%-1.29%
2019-05-147.357.457.257.27-2.81%-1.01%-4.05%26,996,300198,262,00093%7.34-2.15%7.46-0.40%7.430.22%7.58-1.24%-1.21%
2019-05-137.507.647.447.48-1.45%-0.33%-2.50%21,460,600161,068,00075%7.51-0.09%7.490.74%7.410.43%7.67-1.13%-1.12%
2019-05-107.437.647.207.592.99%1.04%-2.19%32,993,900247,857,000111%7.511.09%7.431.30%7.38-0.57%7.76-1.02%-1.05%
2019-05-097.367.567.297.370.00%-0.82%-5.99%24,894,200184,995,00085%7.431.34%7.340.30%7.42-1.79%7.84-1.26%-1.01%
2019-05-087.117.487.047.371.38%0.50%-7.18%28,543,600209,302,00094%7.331.61%7.31-1.79%7.55-2.11%7.94-1.57%-0.97%
2019-05-077.257.307.117.271.11%0.73%-9.88%19,821,400143,054,00064%7.22-1.73%7.45-3.05%7.72-2.22%8.07-1.47%-0.90%
2019-05-067.507.597.117.19-8.64%-2.10%-12.18%42,234,400310,176,000130%7.34-6.78%7.68-4.28%7.89-3.45%8.19-2.27%-0.83%
2019-04-307.857.987.797.871.29%-0.10%-6.05%20,371,100160,482,00068%7.88-0.67%8.02-1.62%8.17-0.89%8.38-0.65%-0.68%
2019-04-298.228.267.767.77-5.70%-2.03%-7.85%40,388,200320,331,000131%7.93-4.54%8.16-2.70%8.25-1.82%8.43-1.23%-0.68%
2019-04-268.208.408.158.240.00%-0.82%-3.48%23,194,900192,712,00080%8.31-0.71%8.38-0.18%8.40-0.69%8.54-0.28%-0.55%
2019-04-258.518.568.218.24-3.63%-1.52%-3.75%25,647,500214,595,00088%8.37-1.04%8.40-0.50%8.46-0.59%8.56-0.30%-0.52%
2019-04-248.398.618.278.552.76%1.12%-0.43%27,788,900234,944,00094%8.461.17%8.44-0.61%8.51-0.76%8.59-0.45%-0.48%
2019-04-238.418.448.288.32-1.19%-0.44%-3.55%23,005,700192,262,00071%8.36-1.57%8.49-0.86%8.57-0.38%8.63-0.63%-0.46%
2019-04-228.618.648.408.42-1.98%-0.82%-3.01%27,351,100232,219,00083%8.49-1.31%8.56-1.02%8.61-0.51%8.68-0.82%-0.41%
2019-04-198.548.718.528.591.06%-0.15%-1.86%26,755,200230,181,00077%8.600.14%8.650.14%8.650.00%8.75-0.91%-0.32%
2019-04-188.758.768.468.50-2.86%-1.06%-3.77%34,534,800296,688,00091%8.59-2.00%8.64-0.52%8.65-0.13%8.83-0.80%-0.20%
2019-04-178.768.858.698.750.23%-0.18%-1.73%30,235,700265,043,00077%8.772.31%8.690.60%8.66-0.10%8.90-0.74%-0.08%
2019-04-168.508.748.378.732.34%1.89%-2.68%30,062,000257,577,00068%8.57-1.71%8.63-0.28%8.67-0.88%8.97-0.68%0.04%
2019-04-158.718.868.508.53-0.58%-2.15%-5.55%33,305,800290,335,00069%8.721.41%8.66-0.32%8.75-1.03%9.030.07%0.18%
2019-04-128.528.728.508.580.35%-0.19%-4.93%24,104,800207,202,00049%8.60-0.52%8.69-1.16%8.84-1.38%9.030.02%0.17%
2019-04-118.728.788.558.55-2.51%-1.05%-5.24%32,038,100276,845,00064%8.64-1.33%8.79-1.63%8.96-1.07%9.020.13%0.18%
2019-04-108.948.948.678.77-1.90%0.15%-2.67%48,815,600427,469,00097%8.76-2.45%8.93-1.99%9.06-1.21%9.01-0.29%0.07%
2019-04-098.919.118.878.94-0.33%-0.41%-1.07%32,618,800292,810,00066%8.98-1.16%9.11-0.64%9.17-0.30%9.04-0.07%-0.04%
2019-04-089.269.318.938.97-3.03%-1.23%-0.81%47,678,200433,031,00095%9.08-1.56%9.17-0.63%9.200.56%9.040.03%-0.05%
2019-04-049.269.389.099.250.00%0.26%2.32%53,734,100495,742,000108%9.230.25%9.230.13%9.150.82%9.040.32%-0.10%