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
2019-10-1722.2022.6521.7522.641.66%1.50%3.43%10,198,400227,487,00081%22.31-0.23%22.41-0.62%22.360.43%21.890.45%0.20%
2019-10-1622.4022.7522.1322.27-0.89%-0.39%2.20%8,473,000189,434,00067%22.36-0.76%22.550.80%22.260.67%21.790.38%0.13%
2019-10-1522.3622.8822.2922.47-0.44%-0.26%3.51%12,087,400272,300,00095%22.53-0.54%22.370.88%22.120.82%21.710.31%0.06%
2019-10-1422.3022.9422.3022.571.80%-0.36%4.28%17,615,100398,993,000133%22.652.85%22.172.02%21.941.43%21.640.85%0.03%
2019-10-1121.5222.2621.5222.172.83%0.67%3.31%19,804,600436,150,000149%22.022.65%21.740.94%21.631.26%21.460.38%-0.07%
2019-10-1021.5521.7021.3021.560.28%0.49%0.85%7,529,500161,541,00060%21.450.26%21.530.30%21.360.29%21.380.03%-0.14%
2019-10-0921.7121.8021.1521.50-0.92%0.47%0.60%10,542,700225,600,00084%21.40-1.16%21.470.66%21.300.07%21.370.05%-0.13%
2019-10-0820.8621.9520.8621.703.24%0.23%1.59%17,524,800379,420,000143%21.651.65%21.331.17%21.28-0.16%21.360.18%-0.11%
2019-09-3020.8321.6620.8021.020.77%-1.31%-1.42%14,114,500300,622,000119%21.302.30%21.080.03%21.320.13%21.32-0.19%-0.07%
2019-09-2720.8021.1420.6020.86-0.24%0.19%-2.35%10,216,000212,700,00083%20.82-1.08%21.08-1.72%21.29-0.51%21.36-0.45%0.01%
2019-09-2621.3021.3520.8320.91-1.51%-0.65%-2.56%10,007,200210,620,00082%21.05-1.23%21.440.01%21.40-0.24%21.46-0.25%0.14%
2019-09-2521.7421.8421.1421.23-2.35%-0.37%-1.32%12,451,300265,327,000104%21.31-2.01%21.44-0.27%21.450.01%21.51-0.26%0.19%
2019-09-2421.1521.9821.1021.742.79%-0.02%0.78%18,756,700407,869,000164%21.752.68%21.500.82%21.450.54%21.57-0.05%0.24%
2019-09-2321.5721.6320.8221.15-1.58%-0.13%-2.00%15,193,700321,762,000128%21.18-1.67%21.33-0.29%21.33-0.60%21.58-0.17%0.29%
2019-09-2021.5021.8021.3221.490.51%-0.22%-0.60%9,569,000206,086,00083%21.540.81%21.390.20%21.46-0.38%21.62-0.32%0.30%
2019-09-1921.3221.5321.0521.381.04%0.08%-1.42%6,770,000144,628,00051%21.360.51%21.35-0.52%21.54-0.22%21.690.16%0.37%
2019-09-1821.3521.5321.1121.16-0.94%-0.45%-2.28%9,560,900203,214,00062%21.26-0.72%21.46-0.89%21.59-0.55%21.650.30%0.36%
2019-09-1721.5021.7421.1921.36-1.02%-0.23%-1.06%11,209,600239,998,00072%21.41-0.96%21.65-0.42%21.71-0.38%21.590.57%0.26%
2019-09-1622.1922.2021.3821.58-2.18%-0.18%0.53%15,063,000325,635,00094%21.62-1.54%21.74-0.60%21.790.17%21.470.57%0.10%
2019-09-1221.6322.1521.6322.062.18%0.47%3.35%10,030,400220,241,00064%21.961.18%21.870.26%21.75-0.17%21.340.84%-0.02%
2019-09-1121.9922.0221.5121.59-1.64%-0.51%2.00%9,212,500199,915,00052%21.70-1.10%21.810.44%21.790.46%21.170.27%-0.15%
2019-09-1022.1722.1821.8021.95-0.90%0.04%3.98%9,436,200207,051,00052%21.940.63%21.72-0.28%21.690.78%21.110.23%-0.19%
2019-09-0921.8022.1521.3522.152.78%1.59%5.17%19,579,200426,911,000103%21.801.69%21.780.73%21.521.26%21.060.40%-0.25%
2019-09-0621.6621.8221.2521.55-0.51%0.50%2.73%13,747,100294,759,00072%21.44-2.29%21.620.77%21.260.80%20.98-0.01%-0.35%
2019-09-0522.0822.2721.6321.660.28%-1.30%3.25%25,047,300549,654,000134%21.952.47%21.462.58%21.091.87%20.980.38%-0.45%
2019-09-0420.6521.8520.6321.604.40%0.85%3.35%27,524,300589,492,000149%21.423.95%20.922.38%20.700.96%20.900.06%-0.52%
2019-09-0320.5220.7320.4320.690.63%0.42%-0.95%13,079,600269,483,00075%20.601.14%20.430.12%20.50-0.43%20.89-0.70%-0.55%
2019-09-0220.3020.6019.9520.561.43%0.93%-2.26%17,842,700363,473,000101%20.370.10%20.41-0.57%20.59-0.51%21.04-1.00%-0.46%
2019-08-3020.3820.5520.2320.27-0.54%-0.39%-4.60%15,516,800315,766,00087%20.35-0.51%20.52-0.92%20.70-0.82%21.25-0.64%-0.36%
2019-08-2921.0021.0020.2220.380.00%-0.37%-4.69%29,071,900594,652,000159%20.46-1.70%20.71-1.08%20.87-1.30%21.38-0.46%-0.32%