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:
东湖高新( 600133.SH 上证)
板块 :综合类   创新创投   
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
2020-05-295.685.745.635.70-0.35%0.02%-9.64%8,199,10046,727,00031%5.70-0.75%5.84-1.37%5.94-3.07%6.31-0.21%-0.10%
2020-05-285.915.935.655.72-2.89%-0.38%-9.51%17,410,50099,977,00065%5.74-3.92%5.92-2.07%6.13-3.94%6.32-0.46%-0.06%
2020-05-276.136.175.835.89-3.92%-1.44%-7.24%19,581,500117,018,00076%5.98-1.84%6.04-3.56%6.38-1.10%6.35-0.31%-0.03%
2020-05-266.006.146.006.131.49%0.69%-3.77%10,919,50066,482,00043%6.090.17%6.27-3.33%6.45-0.22%6.37-0.08%-0.04%
2020-05-256.106.176.006.04-4.58%-0.63%-5.25%22,588,500137,282,00086%6.08-5.52%6.48-1.20%6.46-0.45%6.38-0.34%-0.13%
2020-05-226.726.766.186.33-7.05%-1.60%-1.05%36,755,200236,448,000147%6.43-4.06%6.56-0.12%6.490.31%6.40-0.02%-0.21%
2020-05-216.526.926.456.814.45%1.57%6.44%48,554,000325,554,000213%6.713.62%6.572.98%6.472.55%6.400.77%-0.28%
2020-05-206.396.646.306.522.35%0.76%2.69%27,266,000176,451,000125%6.471.94%6.381.46%6.311.07%6.35-0.49%-0.52%
2020-05-196.446.456.296.37-0.62%0.35%-0.16%18,057,500114,622,00076%6.350.76%6.291.00%6.250.19%6.38-0.20%-0.46%
2020-05-186.136.436.136.414.40%1.75%0.27%25,357,300159,753,00093%6.301.66%6.220.70%6.23-0.11%6.390.30%-0.44%
2020-05-156.116.336.106.140.82%-0.92%-3.67%16,332,400101,211,00058%6.201.11%6.18-0.52%6.24-0.95%6.370.22%-0.47%
2020-05-146.236.236.066.09-2.40%-0.64%-4.25%15,518,50095,118,00051%6.13-1.29%6.21-1.04%6.30-1.29%6.36-0.14%-0.50%
2020-05-136.276.286.146.24-1.11%0.50%-2.03%18,562,600115,253,00058%6.21-1.18%6.28-1.32%6.38-1.36%6.37-0.38%-0.47%
2020-05-126.286.376.156.310.80%0.43%-1.30%19,698,500123,767,00054%6.28-0.65%6.36-1.30%6.47-0.17%6.39-1.05%-0.40%
2020-05-116.466.466.246.26-3.10%-1.01%-3.11%25,279,600159,859,00065%6.32-2.23%6.45-1.51%6.480.53%6.46-1.13%-0.21%
2020-05-086.476.566.406.460.16%-0.12%-1.15%23,947,300154,899,00058%6.47-0.93%6.550.46%6.450.86%6.54-0.70%0.02%
2020-05-076.606.676.436.45-2.27%-1.21%-1.99%30,847,300201,394,00067%6.53-1.09%6.521.45%6.390.49%6.58-1.59%0.21%
2020-05-066.306.836.256.603.13%-0.02%-1.30%42,565,700280,967,00081%6.602.60%6.422.28%6.360.32%6.690.09%0.70%
2020-04-306.296.576.206.403.23%-0.53%-4.21%50,338,200323,892,00089%6.434.74%6.280.95%6.34-1.61%6.680.02%0.85%
2020-04-296.066.285.966.201.64%0.93%-7.19%29,554,500181,542,00051%6.14-0.44%6.22-2.03%6.45-2.41%6.68-0.02%0.93%
2020-04-286.396.525.726.10-3.02%-1.13%-8.70%35,034,100216,158,00060%6.17-2.65%6.35-3.50%6.60-1.67%6.68-0.09%0.99%
2020-04-276.206.546.146.290.64%-0.76%-5.94%34,038,200215,751,00061%6.34-1.84%6.58-2.61%6.72-2.36%6.690.14%1.04%
2020-04-246.806.846.236.25-9.68%-3.21%-6.41%61,889,000399,589,000112%6.46-7.20%6.76-1.96%6.88-0.29%6.680.30%1.08%
2020-04-236.937.166.816.92-1.14%-0.55%3.94%41,769,000290,612,00081%6.960.39%6.89-1.29%6.901.07%6.660.88%1.20%
2020-04-226.707.226.497.002.79%1.00%6.06%56,628,800392,497,000111%6.931.73%6.981.47%6.831.26%6.601.18%1.20%
2020-04-216.936.996.646.81-3.95%-0.04%4.40%67,938,300462,881,000137%6.81-4.38%6.881.16%6.741.22%6.521.20%1.20%
2020-04-206.597.286.597.097.10%-0.49%9.99%98,059,200698,628,000219%7.138.28%6.805.80%6.664.75%6.453.29%1.21%
2020-04-176.356.896.236.624.58%0.61%6.07%65,576,800431,492,000160%6.583.80%6.432.80%6.361.29%6.241.60%0.89%
2020-04-166.156.456.136.331.61%-0.14%3.04%37,893,200240,216,000100%6.341.78%6.250.56%6.280.50%6.140.87%0.77%
2020-04-156.116.396.086.230.00%0.03%2.30%33,484,900208,541,00089%6.231.01%6.22-0.86%6.250.48%6.090.51%0.70%