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:
东音股份( 002793.SZ 深证)
板块 :次新股   
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
2019-12-0510.9010.9710.8010.940.83%0.57%-6.85%4,472,90048,658,00072%10.88-0.28%11.03-1.14%11.38-2.84%11.75-1.08%-0.32%
2019-12-0411.0511.0510.8010.85-2.52%-0.53%-8.62%4,599,00050,166,00071%10.91-2.37%11.16-3.46%11.71-0.98%11.87-0.78%-0.15%
2019-12-0311.2111.4510.9011.13-0.54%-0.38%-6.99%8,469,80094,630,000136%11.17-0.76%11.56-3.92%11.83-1.56%11.97-1.20%-0.03%
2019-12-0211.5911.9411.1911.19-9.98%-0.61%-7.60%9,494,200106,899,000166%11.26-9.54%12.03-3.14%12.01-2.37%12.11-1.41%0.14%
2019-11-2912.7312.8012.2912.43-0.96%-0.14%1.19%6,780,00084,393,000146%12.45-0.22%12.420.85%12.300.19%12.280.29%0.32%
2019-11-2812.0112.6411.9812.554.85%0.60%2.47%9,817,900122,482,000226%12.484.01%12.312.55%12.280.68%12.250.43%0.33%
2019-11-2711.9712.1011.8511.970.00%-0.20%-1.85%1,890,70022,677,00047%11.990.81%12.01-1.29%12.20-0.04%12.20-0.07%0.33%
2019-11-2611.9112.0411.7611.970.00%0.61%-1.92%2,448,40029,131,00055%11.90-1.40%12.16-0.89%12.20-0.31%12.200.02%0.39%
2019-11-2512.1512.3211.8711.97-2.92%-0.80%-1.90%4,525,30054,607,000101%12.07-2.70%12.27-0.21%12.24-0.16%12.200.06%0.29%
2019-11-2212.4812.6112.2512.33-0.96%-0.58%1.11%4,503,60055,852,00097%12.400.63%12.300.42%12.260.40%12.200.58%0.13%
2019-11-2112.0912.4612.0412.452.81%1.02%2.68%6,313,40077,807,000132%12.321.63%12.250.67%12.210.15%12.130.58%-0.12%
2019-11-2012.280.000.0012.11-0.90%-0.13%0.46%3,718,40045,089,00083%12.13-0.87%12.16-0.09%12.19-0.10%12.060.39%-0.20%
2019-11-1912.1612.3012.1512.220.41%-0.10%1.77%3,589,60043,907,00083%12.230.80%12.18-0.22%12.210.36%12.010.52%-0.25%
2019-11-1812.1012.3211.9112.17-0.49%0.29%1.88%3,454,40041,919,00079%12.14-0.21%12.20-0.11%12.160.17%11.950.45%-0.31%
2019-11-1512.3212.4512.0212.23-0.49%0.58%2.83%3,924,50047,720,00089%12.16-1.03%12.220.39%12.140.66%11.890.32%-0.36%
2019-11-1412.2312.4512.1612.29-0.32%0.03%3.67%4,793,80058,897,000111%12.290.75%12.170.62%12.060.94%11.860.42%-0.39%
2019-11-1311.9612.4911.8112.332.24%1.11%4.44%6,124,00074,684,000139%12.202.21%12.091.25%11.951.15%11.810.56%-0.44%
2019-11-1211.7912.1111.7812.060.42%1.08%2.73%3,101,50037,005,00066%11.93-1.20%11.940.73%11.810.59%11.74-1.02%-0.52%
2019-11-1111.8212.3111.7212.010.50%-0.55%1.26%7,340,90088,651,000140%12.082.41%11.862.11%11.741.44%11.86-1.54%-0.35%
2019-11-0811.4612.0011.4411.954.28%1.34%-0.80%6,113,70072,091,000105%11.793.39%11.611.50%11.580.42%12.05-1.83%-0.09%
2019-11-0711.2911.5111.2811.460.70%0.48%-6.60%2,655,90030,290,00037%11.41-0.14%11.44-0.50%11.53-0.84%12.27-0.23%0.31%
2019-11-0611.3811.5711.3011.38-0.52%-0.36%-7.46%2,833,10032,358,00037%11.42-0.54%11.50-0.73%11.63-0.44%12.30-0.16%0.41%
2019-11-0511.5311.6411.3311.44-0.78%-0.37%-7.13%3,606,70041,415,00043%11.48-0.64%11.58-1.07%11.68-2.27%12.32-0.07%0.53%
2019-11-0411.7711.8011.4211.53-1.20%-0.23%-6.47%4,555,40052,647,00054%11.56-1.32%11.71-0.36%11.95-2.85%12.33-0.09%0.59%
2019-11-0111.7411.9011.6311.67-0.51%-0.36%-5.41%3,621,80042,417,00044%11.71-1.01%11.75-2.64%12.30-1.86%12.340.02%0.65%
2019-10-3111.6012.0411.6011.73-0.76%-0.85%-4.90%5,333,70063,103,00065%11.831.00%12.07-3.19%12.53-0.24%12.34-0.04%0.67%
2019-10-3012.3612.3611.1111.82-4.21%0.90%-4.21%8,496,40099,523,000104%11.71-6.81%12.46-2.88%12.56-0.57%12.34-0.27%0.73%
2019-10-2912.8712.9312.2712.34-4.49%-1.83%-0.27%8,462,300106,368,000116%12.57-3.04%12.830.49%12.630.50%12.370.66%0.73%
2019-10-2812.7813.3212.5712.92-0.69%-0.34%5.11%10,939,300141,816,000156%12.960.63%12.771.84%12.571.58%12.291.07%0.44%
2019-10-2512.3813.5012.2213.010.00%0.99%6.97%15,956,600205,573,000224%12.885.42%12.543.47%12.383.06%12.162.19%0.33%