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
2020-11-239.299.299.219.22-0.54%-0.32%0.42%24,711,600228,576,000113%9.25-0.73%9.240.51%9.160.35%9.18-0.63%-0.18%
2020-11-209.259.449.259.272.66%-0.52%0.34%45,695,500425,806,000192%9.323.44%9.202.35%9.131.06%9.240.07%-0.12%
2020-11-198.999.078.899.030.22%0.24%-2.20%15,456,400139,230,00071%9.01-0.06%8.99-0.34%9.04-0.41%9.23-0.37%-0.17%
2020-11-188.979.088.939.010.78%-0.03%-2.77%14,715,000132,620,00063%9.010.72%9.02-0.37%9.07-0.33%9.27-0.10%-0.19%
2020-11-179.099.108.908.94-1.65%-0.10%-3.62%21,161,000189,368,00089%8.95-1.51%9.05-0.97%9.10-1.07%9.28-0.04%-0.26%
2020-11-169.179.229.049.09-0.87%0.04%-2.05%20,739,700188,432,00085%9.09-0.68%9.14-0.34%9.20-1.52%9.280.49%-0.38%
2020-11-139.169.279.059.170.11%0.24%-0.70%13,980,300127,895,00054%9.15-0.45%9.17-0.89%9.34-0.29%9.24-0.13%-0.65%
2020-11-129.189.299.129.160.44%-0.32%-0.94%18,736,200172,160,00069%9.190.25%9.25-1.66%9.37-0.26%9.25-0.16%-0.78%
2020-11-119.299.349.099.12-2.04%-0.50%-1.53%22,206,000203,540,00080%9.17-2.37%9.41-0.61%9.39-0.11%9.26-0.54%-0.90%
2020-11-109.509.539.259.31-1.59%-0.83%-0.02%22,282,700209,194,00075%9.39-1.54%9.470.15%9.400.74%9.31-0.40%-1.08%
2020-11-099.479.649.419.460.96%-0.79%1.19%44,626,400425,529,000155%9.541.65%9.451.43%9.342.17%9.35-0.03%-1.14%
2020-11-069.449.509.329.37-0.53%-0.11%0.19%16,487,300154,652,00063%9.380.14%9.321.14%9.14-0.04%9.35-0.45%-1.21%
2020-11-059.229.479.219.423.18%0.57%0.28%31,426,200294,369,000121%9.372.28%9.212.29%9.140.12%9.39-0.50%-1.17%
2020-11-049.289.329.069.13-0.22%-0.31%-3.29%16,023,800146,746,00065%9.160.74%9.01-0.64%9.13-1.18%9.44-0.84%-1.11%
2020-11-038.849.248.829.153.74%0.65%-3.90%32,195,300292,683,000129%9.092.45%9.07-0.81%9.24-1.31%9.52-1.27%-1.02%
2020-11-029.099.168.748.82-3.40%-0.61%-8.53%38,438,200341,094,000160%8.87-4.65%9.14-3.15%9.36-2.30%9.64-2.22%-0.88%
2020-10-309.419.539.109.13-2.56%-1.90%-7.42%27,036,100251,617,000130%9.31-0.79%9.44-1.64%9.58-1.45%9.86-1.38%-0.63%
2020-10-299.309.489.289.37-1.68%-0.12%-6.30%23,371,900219,243,000118%9.38-1.69%9.59-1.53%9.72-1.46%10.00-1.34%-0.47%
2020-10-289.779.849.339.53-4.60%-0.13%-5.98%45,303,000432,270,000241%9.54-4.45%9.74-3.53%9.87-3.05%10.14-2.39%-0.33%
2020-10-2710.0810.089.929.99-1.19%0.04%-3.79%18,621,300185,958,000118%9.99-1.38%10.10-1.13%10.18-1.02%10.38-1.03%-0.09%
2020-10-2610.1610.2310.0710.11-0.59%-0.16%-3.64%11,805,900119,548,00074%10.13-1.08%10.21-0.64%10.28-0.84%10.49-0.64%-0.01%
2020-10-2310.3010.3610.1410.17-1.07%-0.64%-3.69%12,786,700130,879,00071%10.24-0.38%10.28-0.58%10.37-0.49%10.56-0.08%0.05%
2020-10-2210.2310.3510.1710.280.10%0.05%-2.73%11,637,100119,572,00061%10.28-0.40%10.34-0.88%10.42-0.64%10.570.11%0.04%
2020-10-2110.4810.5010.2410.27-2.00%-0.45%-2.71%16,508,600170,301,00085%10.32-0.95%10.43-0.61%10.49-0.79%10.56-0.01%-0.01%
2020-10-2010.4510.4910.3410.48-0.19%0.62%-0.73%14,571,100151,756,00076%10.42-1.58%10.50-0.74%10.57-0.82%10.560.16%-0.05%
2020-10-1910.6010.7410.4710.500.10%-0.77%-0.38%14,178,500150,034,00072%10.580.86%10.57-0.35%10.66-0.30%10.540.34%-0.12%
2020-10-1610.6010.6110.4110.49-1.04%-0.02%-0.13%16,829,700176,577,00083%10.49-1.55%10.61-1.09%10.690.20%10.500.22%-0.20%
2020-10-1510.6510.7510.5810.60-0.38%-0.53%1.14%14,621,400155,817,00070%10.66-0.19%10.73-0.14%10.670.62%10.480.04%-0.33%
2020-10-1410.8010.8010.6210.64-1.66%-0.35%1.56%19,591,800209,188,00092%10.68-1.36%10.740.69%10.600.51%10.48-0.05%-0.42%
2020-10-1310.7310.9010.7310.820.00%-0.04%3.22%20,507,300221,968,00096%10.820.90%10.671.42%10.550.93%10.48-0.21%-0.50%