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
2019-03-218.879.078.838.961.24%-0.07%-1.88%63,337,600567,886,00087%8.971.78%8.931.04%8.840.83%9.130.00%0.83%
2019-03-208.989.008.668.85-1.34%0.47%-3.09%40,476,000356,567,00051%8.81-1.76%8.830.50%8.77-1.75%9.130.24%1.06%
2019-03-198.829.168.738.971.93%0.03%-1.54%53,836,400482,753,00066%8.973.51%8.791.27%8.92-2.39%9.110.53%1.18%
2019-03-188.648.808.498.801.62%1.58%-2.89%36,310,500314,556,00042%8.66-0.08%8.68-3.13%9.14-0.57%9.060.52%1.29%
2019-03-158.728.818.528.660.12%-0.12%-3.94%40,453,200350,731,00044%8.67-0.30%8.96-3.44%9.19-0.87%9.020.31%1.38%
2019-03-148.979.068.468.65-3.78%-0.53%-3.75%63,908,100555,731,00071%8.70-6.23%9.28-1.04%9.28-0.20%8.990.20%1.43%
2019-03-139.579.588.898.99-5.67%-3.06%0.23%91,255,400846,280,000111%9.27-3.55%9.38-0.16%9.290.88%8.970.92%1.49%
2019-03-129.409.899.369.530.95%-0.88%7.24%112,060,3001,077,459,000151%9.624.76%9.392.20%9.212.31%8.891.86%1.53%
2019-03-119.289.458.809.445.12%2.85%8.19%88,425,900811,615,000125%9.18-1.72%9.191.21%9.011.59%8.731.43%1.50%
2019-03-089.009.748.838.98-3.44%-3.84%4.39%118,897,9001,110,350,000177%9.343.25%9.083.12%8.862.58%8.602.28%1.58%
2019-03-078.779.548.639.306.04%2.82%10.58%116,379,3001,052,672,000194%9.053.53%8.803.15%8.642.52%8.412.32%1.44%
2019-03-069.129.208.568.77-0.34%0.38%6.70%78,524,600686,037,000145%8.742.61%8.541.98%8.431.62%8.221.42%1.33%
2019-03-058.288.848.178.806.28%3.35%8.59%79,141,200673,892,000159%8.521.94%8.371.64%8.301.09%8.101.66%1.26%
2019-03-048.218.578.148.282.10%-0.87%3.86%77,644,300648,560,000158%8.352.73%8.231.38%8.211.07%7.971.41%1.34%
2019-03-018.308.388.008.11-0.86%-0.26%3.17%43,336,200352,364,00095%8.130.23%8.12-0.31%8.120.93%7.860.76%1.31%
2019-02-288.028.198.008.181.87%0.84%4.84%38,738,100314,256,00089%8.11-0.10%8.150.37%8.041.09%7.800.87%1.29%
2019-02-278.118.317.958.03-0.86%-1.11%3.81%44,768,200363,532,000107%8.12-0.90%8.121.37%7.961.03%7.741.30%1.28%
2019-02-268.228.358.038.10-1.22%-1.15%6.08%55,129,000451,737,000135%8.191.68%8.012.31%7.881.88%7.641.52%1.28%
2019-02-257.878.227.868.206.36%1.75%9.01%74,199,000597,943,000196%8.065.62%7.833.10%7.732.37%7.522.28%1.16%
2019-02-227.527.747.477.712.66%1.05%4.84%37,367,700285,125,000107%7.630.42%7.590.07%7.550.73%7.350.88%0.93%
2019-02-217.597.747.437.51-0.79%-1.16%3.02%43,552,800330,894,000135%7.600.90%7.590.93%7.500.94%7.291.18%0.79%
2019-02-207.607.647.427.57-0.39%0.53%5.07%28,142,900211,929,00094%7.53-0.93%7.520.81%7.431.08%7.210.78%0.59%
2019-02-197.487.837.397.602.70%-0.01%6.31%69,455,800527,953,000252%7.603.57%7.462.81%7.352.44%7.152.44%0.42%
2019-02-187.197.457.197.403.93%0.83%6.03%36,094,100264,890,000158%7.342.10%7.251.21%7.171.62%6.981.07%0.13%
2019-02-157.217.287.117.12-1.25%-0.95%3.11%21,955,000157,807,000105%7.19-0.03%7.170.84%7.061.00%6.910.54%0.00%
2019-02-147.177.267.107.210.14%0.28%4.98%28,161,900202,491,000140%7.190.74%7.111.63%6.991.56%6.870.76%-0.08%
2019-02-136.957.246.927.204.05%0.88%5.63%43,773,700312,395,000228%7.142.97%6.992.78%6.882.40%6.821.35%-0.18%
2019-02-126.926.986.886.920.00%-0.16%2.90%21,498,100148,996,000132%6.931.69%6.801.81%6.721.17%6.730.30%-0.35%
2019-02-116.666.936.646.924.22%1.53%3.21%29,262,800199,468,000171%6.823.60%6.682.00%6.640.77%6.71-0.02%-0.43%
2019-02-016.586.646.506.640.00%0.93%-0.98%14,219,10093,545,00086%6.580.66%6.550.03%6.59-0.72%6.71-0.48%-0.45%