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
2019-03-187.607.607.157.52-0.40%1.61%2.37%27,578,400204,114,00063%7.40-2.31%7.45-2.46%7.580.65%7.350.51%0.98%
2019-03-157.307.907.297.553.99%-0.34%3.30%43,795,600331,816,000103%7.583.10%7.640.46%7.531.13%7.310.77%1.01%
2019-03-147.757.777.127.26-6.32%-1.20%0.10%41,572,700305,475,000101%7.35-6.49%7.600.58%7.440.41%7.250.65%0.99%
2019-03-137.668.177.527.752.24%-1.37%7.55%67,282,900528,727,000178%7.864.84%7.564.19%7.412.97%7.212.07%1.03%
2019-03-127.247.857.197.586.16%1.13%7.37%61,420,300460,331,000164%7.506.90%7.262.04%7.201.90%7.061.52%1.00%
2019-03-116.877.166.807.145.62%1.84%2.67%29,474,100206,634,00079%7.01-0.68%7.110.18%7.060.34%6.950.43%0.99%
2019-03-087.107.306.696.76-7.78%-4.24%-2.37%38,427,100271,274,000101%7.06-2.09%7.100.28%7.040.60%6.920.92%1.13%
2019-03-076.997.476.957.333.82%1.66%6.84%48,628,600350,596,000132%7.213.12%7.081.74%7.001.42%6.861.25%1.17%
2019-03-067.167.176.877.06-0.70%0.97%4.19%38,939,000272,266,000111%6.99-0.11%6.961.06%6.900.10%6.780.70%1.17%
2019-03-056.757.176.667.114.71%1.57%5.66%40,707,500284,959,000126%7.002.22%6.881.06%6.890.88%6.731.01%1.15%
2019-03-046.816.956.756.791.04%-0.85%1.92%29,102,400199,279,00094%6.852.48%6.81-0.77%6.830.40%6.660.76%1.20%
2019-03-016.796.806.566.72-0.59%0.57%1.63%18,514,100123,715,00059%6.68-2.38%6.860.19%6.810.89%6.610.62%1.23%
2019-02-287.007.016.636.76-5.32%-1.24%2.88%37,751,700258,411,000120%6.85-1.40%6.850.59%6.751.11%6.571.03%1.31%
2019-02-276.667.216.657.147.21%2.85%9.78%52,658,600365,571,000184%6.943.04%6.812.76%6.671.99%6.501.80%1.06%
2019-02-266.766.896.626.66-1.62%-1.14%4.24%39,847,500268,442,000160%6.740.25%6.631.81%6.541.52%6.391.36%0.80%
2019-02-256.806.886.526.774.31%0.74%7.41%43,110,700289,722,000200%6.724.93%6.512.80%6.442.25%6.301.86%0.58%
2019-02-226.266.506.166.493.34%1.34%4.88%36,861,500236,057,000197%6.401.68%6.331.04%6.300.77%6.191.29%0.35%
2019-02-216.206.426.186.281.13%-0.29%2.80%24,307,900153,091,000154%6.301.73%6.270.45%6.250.89%6.111.24%0.12%
2019-02-206.246.276.136.21-0.48%0.31%2.92%12,440,00077,020,00086%6.19-1.39%6.24-0.16%6.200.63%6.030.55%-0.13%
2019-02-196.296.406.166.24-0.79%-0.61%3.98%22,839,500143,376,000169%6.280.79%6.251.22%6.161.22%6.001.44%-0.23%
2019-02-186.096.326.076.291.94%0.98%6.32%23,717,100147,725,000191%6.23-0.29%6.181.46%6.091.43%5.921.09%-0.42%
2019-02-155.856.505.836.174.40%-1.23%5.43%32,703,400204,305,000304%6.254.96%6.094.39%6.004.44%5.851.39%-0.55%
2019-02-145.786.085.785.912.25%-0.71%2.39%16,104,30095,846,000158%5.953.39%5.832.42%5.752.92%5.77-1.42%-0.71%
2019-02-135.695.815.655.781.58%0.40%-1.28%9,501,90054,703,00085%5.761.45%5.692.03%5.580.83%5.86-0.76%-0.53%
2019-02-125.665.745.625.690.71%0.26%-3.56%8,184,20046,442,00069%5.681.11%5.581.96%5.540.07%5.90-0.86%-0.49%
2019-02-115.515.665.515.652.91%0.66%-5.06%6,081,60034,136,00047%5.613.39%5.470.20%5.53-1.18%5.95-0.52%-0.43%
2019-02-015.385.535.335.493.00%1.12%-8.22%6,544,70035,529,00048%5.430.37%5.46-1.41%5.60-3.38%5.98-0.91%-0.39%
2019-01-315.605.625.245.33-3.27%-1.46%-11.71%9,217,10049,857,00061%5.41-3.12%5.54-2.93%5.79-3.58%6.04-1.34%-0.27%
2019-01-305.605.675.465.51-1.96%-1.31%-9.95%5,696,80031,807,00033%5.58-0.55%5.71-3.34%6.01-0.99%6.12-0.41%-0.09%
2019-01-295.855.875.335.620.00%0.11%-8.53%12,454,00069,920,00068%5.61-5.39%5.90-4.02%6.07-1.51%6.14-0.50%-0.08%