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:
东方通( 300379.SZ 深证)
板块 :计算机应用服务   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-264570.47016.498%2
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
2019-05-2122.1122.5021.6021.90-0.95%-0.14%3.26%8,933,100195,915,000126%21.931.53%21.640.57%21.610.62%21.211.25%-0.10%
2019-05-2021.2422.1121.1022.115.59%2.36%5.55%8,840,800190,967,000125%21.601.40%21.520.36%21.480.12%20.951.24%-0.37%
2019-05-1721.6021.9620.8820.94-2.60%-1.70%1.20%6,499,500138,450,00095%21.30-1.61%21.44-0.16%21.450.38%20.690.57%-0.69%
2019-05-1621.7621.9521.4121.500.42%-0.69%4.50%5,490,300118,865,00083%21.651.17%21.480.15%21.371.20%20.580.40%-0.89%
2019-05-1521.4521.6021.1921.411.23%0.05%4.47%4,791,600102,534,00068%21.400.20%21.440.70%21.121.28%20.49-0.49%-1.08%
2019-05-1421.1121.6820.9321.15-1.21%-0.96%2.69%4,712,200100,636,00065%21.36-0.84%21.291.33%20.851.35%20.60-0.47%-1.07%
2019-05-1321.4022.1321.0921.41-1.29%-0.59%3.46%6,877,200148,107,00094%21.541.99%21.022.11%20.571.94%20.69-0.23%-1.07%
2019-05-1020.7921.8720.0721.697.06%2.72%4.58%10,969,800231,634,000147%21.123.87%20.582.64%20.181.63%20.74-0.50%-1.17%
2019-05-0920.0520.5820.0520.260.30%-0.34%-2.81%6,854,700139,355,00094%20.331.09%20.051.72%19.86-0.44%20.85-1.45%-1.19%
2019-05-0819.7920.8819.2320.201.00%0.44%-4.50%8,864,900178,286,000116%20.111.73%19.710.66%19.94-1.90%21.15-1.33%-1.10%
2019-05-0719.2120.7019.0320.005.37%1.16%-6.70%8,666,000171,326,000113%19.773.45%19.58-1.80%20.33-2.49%21.44-1.45%-1.04%
2019-05-0619.0019.6418.7118.98-4.38%-0.68%-12.74%6,684,000127,733,00089%19.11-3.92%19.94-4.79%20.85-2.79%21.75-1.96%-0.97%
2019-04-3019.6020.2819.4019.85-0.50%-0.20%-10.53%5,119,300101,821,00069%19.89-3.33%20.95-3.04%21.45-1.95%22.19-1.38%-0.90%
2019-04-2922.1222.4019.9519.95-10.01%-3.04%-11.33%9,218,000189,668,000121%20.58-7.57%21.60-3.03%21.87-2.96%22.50-1.55%-0.84%
2019-04-2621.7922.6021.6122.171.84%-0.41%-2.99%6,718,900149,569,00099%22.26-0.88%22.28-0.38%22.54-0.39%22.85-0.40%-0.72%
2019-04-2522.6522.9621.7121.77-3.67%-3.07%-5.12%5,922,700133,019,00090%22.461.46%22.37-1.27%22.63-0.34%22.95-0.41%-0.66%
2019-04-2422.3622.6221.5222.601.35%2.09%-1.91%6,524,700144,438,00091%22.14-1.65%22.65-0.75%22.70-1.03%23.04-1.31%-0.60%
2019-04-2323.4423.6022.0822.30-3.67%-0.93%-4.47%6,516,600146,679,00088%22.51-2.98%22.83-0.62%22.94-0.83%23.34-0.67%-0.45%
2019-04-2223.0123.7422.6623.150.17%-0.22%-1.50%7,855,200182,241,000108%23.202.21%22.97-0.07%23.13-0.20%23.50-0.50%-0.40%
2019-04-1922.8223.2522.1023.111.05%1.81%-2.16%7,001,000158,914,00093%22.70-1.22%22.98-1.20%23.18-0.52%23.62-0.80%-0.36%
2019-04-1823.0323.3022.7622.87-1.29%-0.47%-3.95%4,063,00093,365,00053%22.98-1.16%23.26-0.50%23.30-0.13%23.81-0.67%-0.30%
2019-04-1723.5923.9522.9223.17-1.78%-0.34%-3.34%7,496,700174,290,00095%23.25-0.70%23.38-0.07%23.33-1.51%23.97-1.29%-0.21%
2019-04-1622.8323.7522.8123.593.69%0.76%-2.86%8,043,400188,315,00095%23.41-0.35%23.390.26%23.69-0.65%24.29-0.84%-0.01%
2019-04-1523.8624.1622.7122.75-2.40%-3.17%-7.10%5,582,300131,157,00062%23.501.09%23.33-2.07%23.85-0.56%24.49-0.28%0.15%
2019-04-1222.8723.6522.8023.311.48%0.30%-5.09%4,900,200113,884,00050%23.24-0.20%23.82-0.87%23.98-0.77%24.560.14%0.23%
2019-04-1124.0024.0922.6822.97-7.38%-1.36%-6.34%10,404,300242,284,00098%23.29-5.79%24.03-1.63%24.17-1.59%24.530.20%0.24%
2019-04-1024.5625.3223.8824.801.64%0.33%1.33%9,437,700233,286,00094%24.722.04%24.430.39%24.56-1.04%24.480.17%0.10%
2019-04-0924.2324.6623.7024.401.71%0.72%-0.14%6,664,100161,435,00066%24.23-0.14%24.34-1.02%24.81-0.67%24.43-0.08%-0.07%
2019-04-0824.2624.8123.6623.99-0.99%-1.11%-1.89%7,996,300193,981,00080%24.26-0.95%24.59-2.08%24.98-0.07%24.45-0.16%-0.13%
2019-04-0425.2025.4024.0124.230.00%-1.07%-1.07%8,664,600212,206,00087%24.49-2.37%25.11-0.73%25.000.81%24.49-0.24%-0.23%