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
2019-08-205.295.395.285.300.19%-0.75%1.90%4,962,70026,503,000153%5.341.46%5.271.89%5.220.93%5.200.21%-0.98%
2019-08-195.185.305.185.292.72%0.51%1.93%5,217,80027,461,000136%5.262.10%5.170.92%5.170.80%5.19-0.95%-1.20%
2019-08-165.115.195.065.150.59%-0.10%-1.72%2,552,80013,159,00064%5.162.02%5.130.10%5.13-0.16%5.24-1.54%-1.17%
2019-08-155.025.154.925.12-0.97%1.33%-3.80%3,553,60017,956,00077%5.05-2.81%5.12-0.72%5.14-0.66%5.32-1.61%-1.09%
2019-08-145.215.255.165.170.39%-0.56%-4.42%2,571,50013,369,00054%5.201.19%5.160.02%5.17-0.06%5.41-2.35%-0.97%
2019-08-135.155.175.125.15-0.58%0.23%-7.02%2,421,00012,438,00041%5.14-0.02%5.16-0.37%5.18-0.54%5.54-0.66%-0.75%
2019-08-125.125.185.105.181.37%0.80%-7.10%2,992,60015,378,00050%5.14-0.98%5.18-0.44%5.20-1.83%5.58-0.71%-0.71%
2019-08-095.245.275.115.11-1.92%-1.54%-9.01%3,094,00016,057,00051%5.19-0.27%5.20-0.36%5.30-2.11%5.62-0.66%-0.67%
2019-08-085.185.225.185.210.97%0.12%-7.84%2,406,90012,525,00040%5.20-0.02%5.22-2.12%5.42-1.71%5.65-0.70%-0.63%
2019-08-075.255.305.145.16-1.34%-0.86%-9.36%3,526,70018,355,00056%5.21-0.40%5.33-2.54%5.51-2.86%5.69-0.85%-0.60%
2019-08-065.465.465.055.23-5.94%0.08%-8.92%10,381,20054,254,000162%5.23-6.86%5.47-4.59%5.67-2.79%5.74-1.95%-0.54%
2019-08-055.685.705.555.56-2.46%-0.91%-5.05%5,497,20030,847,000104%5.61-1.82%5.73-2.52%5.83-0.70%5.86-0.65%-0.38%
2019-08-025.715.855.615.70-2.90%-0.26%-3.29%7,104,30040,604,000128%5.72-2.82%5.88-0.98%5.88-0.73%5.89-0.72%-0.40%
2019-08-015.945.945.855.87-1.84%-0.19%-1.13%5,308,00031,219,000104%5.88-1.75%5.940.02%5.92-0.05%5.94-0.44%-0.37%
2019-07-315.966.055.925.982.22%-0.10%0.29%11,161,30066,813,000221%5.991.94%5.941.35%5.920.53%5.96-0.13%-0.39%
2019-07-305.835.945.825.850.17%-0.37%-2.03%3,231,10018,973,00071%5.870.58%5.86-0.20%5.89-0.09%5.97-0.28%-0.43%
2019-07-295.885.895.815.84-0.34%0.03%-2.47%3,324,80019,410,00071%5.84-0.51%5.87-0.63%5.90-0.39%5.99-0.32%-0.46%
2019-07-265.895.895.855.86-0.51%-0.14%-2.45%3,031,00017,787,00064%5.87-0.46%5.91-0.17%5.92-0.67%6.01-0.23%-0.49%
2019-07-255.935.945.865.89-0.67%-0.08%-2.18%4,962,80029,257,000105%5.90-0.94%5.92-0.30%5.96-0.82%6.02-0.38%-0.47%
2019-07-245.936.005.925.930.34%-0.35%-1.89%4,304,10025,614,00093%5.950.76%5.94-0.74%6.01-0.40%6.04-0.30%-0.47%
2019-07-235.925.935.885.910.17%0.07%-2.51%2,602,20015,368,00055%5.91-0.52%5.98-0.90%6.03-0.31%6.06-0.30%-0.47%
2019-07-226.116.135.835.90-3.44%-0.62%-2.96%8,467,90050,274,000177%5.94-2.93%6.03-1.24%6.05-0.77%6.08-0.88%-0.47%
2019-07-196.076.146.066.110.33%-0.10%-0.39%4,086,30024,990,00090%6.12-0.11%6.110.21%6.100.08%6.13-0.47%-0.39%
2019-07-186.106.196.086.09-0.49%-0.54%-1.18%5,523,60033,822,000118%6.120.56%6.100.28%6.090.03%6.16-0.61%-0.33%
2019-07-176.086.126.046.120.66%0.51%-1.31%4,664,00028,400,00096%6.090.26%6.080.03%6.09-0.16%6.20-0.50%-0.24%
2019-07-166.136.136.046.08-0.33%0.12%-2.44%4,424,20026,867,00089%6.07-0.07%6.08-0.31%6.10-0.34%6.23-0.57%-0.17%
2019-07-156.106.165.976.100.16%0.38%-2.68%4,158,10025,269,00079%6.08-0.20%6.10-0.36%6.12-0.83%6.27-0.62%-0.09%
2019-07-126.096.136.036.090.00%0.02%-3.44%3,041,50018,519,00052%6.09-0.60%6.12-0.41%6.17-0.87%6.31-0.10%0.00%
2019-07-116.126.176.076.09-0.16%-0.59%-3.53%3,860,30023,647,00062%6.13-0.13%6.14-0.90%6.23-0.91%6.31-0.38%0.03%
2019-07-106.206.206.056.100.00%-0.55%-3.74%4,453,90027,322,00066%6.13-0.63%6.20-1.20%6.28-0.65%6.34-0.27%0.09%