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:
东方雨虹( 002271.SZ 深证)
板块 :建筑材料   
所属成分指数: 中证500
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
2020-05-2936.9038.5636.4238.554.19%1.71%2.59%22,785,400863,639,000133%37.902.14%37.440.42%37.450.77%37.580.30%-0.19%
2020-05-2836.6037.8236.5837.000.38%-0.29%-1.23%13,494,000500,753,00078%37.110.38%37.28-0.12%37.16-0.35%37.46-0.14%-0.30%
2020-05-2737.8237.9736.6736.86-2.23%-0.29%-1.74%13,185,800487,467,00070%36.97-2.05%37.330.27%37.29-0.54%37.51-0.34%-0.37%
2020-05-2637.9538.3037.4537.700.13%-0.11%0.16%13,918,600525,314,00073%37.741.26%37.23-0.06%37.49-0.15%37.64-0.18%-0.35%
2020-05-2536.4038.2035.8737.653.43%1.01%-0.15%20,132,800750,437,000103%37.271.46%37.25-0.70%37.55-0.38%37.71-0.52%-0.34%
2020-05-2237.6837.7036.3036.40-3.06%-0.92%-3.97%16,429,600603,579,00083%36.74-2.89%37.51-1.17%37.69-0.05%37.91-0.49%-0.29%
2020-05-2137.9038.3837.3337.55-1.11%-0.74%-1.43%13,859,700524,315,00071%37.83-0.47%37.960.07%37.710.09%38.09-0.19%-0.26%
2020-05-2037.7038.5737.2737.97-0.08%-0.11%-0.51%16,808,800638,901,00083%38.010.01%37.930.86%37.68-0.19%38.160.16%-0.25%
2020-05-1938.2938.4437.7038.00-0.50%-0.01%-0.27%15,620,200593,650,00072%38.010.47%37.600.20%37.75-0.21%38.10-0.12%-0.29%
2020-05-1837.2038.3836.7538.193.69%0.96%0.11%26,263,900993,513,000112%37.832.24%37.53-0.34%37.83-0.69%38.15-0.37%-0.27%
2020-05-1537.9037.9536.5236.83-0.99%-0.46%-3.81%20,303,700751,238,00090%37.00-1.69%37.66-1.16%38.09-0.94%38.29-0.84%-0.21%
2020-05-1438.5038.5037.1937.20-3.65%-1.15%-3.66%27,025,3001,017,081,000123%37.63-1.89%38.10-1.64%38.45-0.68%38.61-0.83%-0.05%
2020-05-1338.9038.9038.0238.61-0.64%0.65%-0.83%19,837,700760,947,00090%38.36-0.59%38.73-0.48%38.720.66%38.93-0.13%0.14%
2020-05-1238.7839.0538.2338.86-0.31%0.71%-0.32%15,146,300584,437,00069%38.59-1.67%38.920.11%38.470.09%38.99-0.10%0.22%
2020-05-1139.0639.9538.6738.980.28%-0.67%-0.12%18,941,500743,316,00087%39.240.99%38.881.67%38.43-0.08%39.03-0.03%0.29%
2020-05-0839.1039.2438.6138.87-0.03%0.03%-0.42%17,700,300687,780,00082%38.860.74%38.240.19%38.46-0.73%39.04-0.19%0.38%
2020-05-0738.0138.9937.7638.881.81%0.80%-0.59%21,949,800846,643,00097%38.572.41%38.17-0.45%38.75-0.90%39.11-0.03%0.56%
2020-05-0638.2038.3836.9938.19-1.16%1.40%-2.38%32,046,3001,207,002,000142%37.66-1.90%38.34-2.63%39.10-0.98%39.12-0.23%0.68%
2020-04-3039.5139.5438.0038.64-2.62%0.65%-1.46%31,292,2001,201,357,000149%38.39-4.13%39.38-2.16%39.48-0.74%39.210.01%0.81%
2020-04-2940.4040.8239.5339.68-2.60%-0.91%1.20%11,706,500468,776,00062%40.04-1.41%40.250.88%39.780.20%39.210.29%0.88%
2020-04-2840.6841.1639.5140.74-0.02%0.31%4.20%18,488,600750,911,00097%40.621.30%39.891.01%39.700.50%39.100.73%0.95%
2020-04-2739.2041.2838.8640.755.05%1.64%4.99%29,130,7001,167,948,000143%40.093.00%39.500.90%39.500.89%38.811.11%1.02%
2020-04-2439.1239.9038.3638.790.03%-0.34%1.05%19,706,900767,062,00098%38.92-0.54%39.15-0.66%39.160.66%38.390.61%1.00%
2020-04-2339.8040.0638.6038.78-1.87%-0.90%1.63%16,655,300651,793,00085%39.13-0.82%39.400.42%38.900.67%38.160.65%1.02%
2020-04-2239.6540.2538.9539.52-0.70%0.15%4.24%14,567,300574,806,00074%39.46-0.22%39.241.37%38.640.38%37.910.90%1.05%
2020-04-2138.4140.2938.3539.802.63%0.64%5.92%25,944,4001,025,990,000123%39.552.56%38.711.89%38.491.02%37.581.60%1.06%
2020-04-2037.7238.8637.7238.783.22%0.57%4.86%16,263,700627,113,00071%38.561.95%37.990.01%38.100.97%36.981.17%1.04%
2020-04-1737.7339.0037.0937.57-0.87%-0.66%2.77%21,685,500820,141,00093%37.820.43%37.99-0.26%37.740.66%36.561.06%0.97%
2020-04-1637.6838.0737.2137.90-1.02%0.65%4.78%16,754,500630,924,00073%37.66-2.18%38.080.93%37.490.58%36.170.70%0.94%
2020-04-1538.9139.3338.0038.290.00%-0.54%6.59%17,771,700684,143,00080%38.501.10%37.731.44%37.271.18%35.920.96%0.95%