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:
东方明珠( 600637.SH 上证)
板块 :家电_h   上证50   上证180   本月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-05543.9100.160%
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
2021-01-229.069.068.868.90-1.87%-0.34%-1.73%11,025,40098,455,000103%8.93-1.48%9.01-0.65%9.05-0.55%9.06-0.11%0.15%
2021-01-219.059.129.009.070.11%0.07%0.03%8,867,90080,381,00079%9.060.23%9.07-0.26%9.10-0.25%9.070.27%0.21%
2021-01-209.099.138.999.06-0.66%0.19%0.19%8,785,00079,441,00076%9.04-0.54%9.09-0.40%9.120.23%9.040.04%0.17%
2021-01-199.099.169.019.120.44%0.31%0.90%7,250,90065,922,00064%9.09-0.47%9.13-0.19%9.100.18%9.040.08%0.16%
2021-01-189.129.219.069.08-0.55%-0.60%0.53%8,527,80077,900,00076%9.14-0.06%9.140.58%9.080.17%9.030.11%0.15%
2021-01-159.139.239.089.13-0.76%-0.11%1.20%9,629,30088,016,00086%9.14-0.06%9.090.39%9.070.19%9.020.18%0.14%
2021-01-149.019.288.979.201.66%0.60%2.15%17,955,100164,206,000164%9.152.03%9.050.60%9.050.76%9.010.42%0.12%
2021-01-139.009.068.869.050.22%0.97%0.91%11,817,400105,916,000119%8.96-0.25%9.00-0.33%8.98-0.02%8.970.10%0.06%
2021-01-128.969.068.929.030.44%0.50%0.79%8,381,40075,306,00090%8.99-0.66%9.030.50%8.980.00%8.960.17%0.03%
2021-01-119.079.198.958.99-1.21%-0.61%0.51%12,336,600111,587,000137%9.050.06%8.990.27%8.980.11%8.940.27%-0.02%
2021-01-088.809.158.719.103.06%0.66%2.02%17,746,700160,435,000214%9.042.27%8.960.51%8.970.40%8.920.50%-0.07%
2021-01-078.999.008.758.83-1.23%-0.10%-0.52%11,870,700104,929,000151%8.84-1.43%8.92-0.82%8.94-0.12%8.88-0.16%-0.18%
2021-01-069.049.048.928.94-0.78%-0.30%0.56%7,087,40063,552,00098%8.97-0.21%8.990.15%8.950.29%8.89-0.03%-0.21%
2021-01-059.049.048.949.01-0.11%0.27%1.32%7,672,20068,946,000104%8.99-0.29%8.980.55%8.920.47%8.89-0.06%-0.28%
2021-01-048.959.068.929.020.89%0.09%1.37%8,738,80078,757,000122%9.010.96%8.930.81%8.880.60%8.900.03%-0.33%
2020-12-318.839.008.818.941.25%0.16%0.51%7,440,90066,415,000108%8.931.32%8.860.68%8.830.30%8.90-0.07%-0.40%
2020-12-308.858.858.768.830.34%0.23%-0.80%6,076,20053,530,00086%8.81-0.06%8.800.06%8.80-0.33%8.90-0.18%-0.49%
2020-12-298.758.888.708.800.57%-0.17%-1.31%5,955,90052,502,00084%8.820.58%8.79-0.05%8.83-0.41%8.92-0.22%-0.52%
2020-12-288.848.858.738.75-0.68%-0.16%-2.09%5,962,90052,257,00084%8.76-0.34%8.80-0.62%8.87-0.55%8.94-0.25%-0.54%
2020-12-258.758.858.718.810.80%0.18%-1.66%5,278,70046,423,00073%8.79-0.19%8.85-0.60%8.92-0.39%8.96-0.30%-0.56%
2020-12-248.998.998.738.74-2.56%-0.81%-2.74%11,860,300104,498,000144%8.81-1.74%8.90-1.11%8.95-0.59%8.99-0.54%-0.59%
2020-12-238.919.018.918.970.79%0.03%-0.72%6,515,70058,426,00085%8.97-0.18%9.00-0.28%9.00-0.07%9.04-0.53%-0.55%
2020-12-229.089.088.898.90-2.09%-0.92%-2.01%8,574,50077,021,000103%8.98-0.97%9.030.06%9.01-0.17%9.08-0.68%-0.52%
2020-12-219.049.138.999.090.55%0.21%-0.60%6,038,10054,771,00070%9.070.22%9.020.24%9.020.13%9.15-0.56%-0.45%
2020-12-189.049.099.019.04-0.22%-0.12%-1.70%5,255,10047,565,00058%9.050.90%9.00-0.01%9.01-0.08%9.20-0.71%-0.39%
2020-12-179.009.078.869.060.89%1.00%-2.18%8,175,20073,333,00083%8.97-0.33%9.00-0.20%9.02-0.49%9.26-0.93%-0.30%
2020-12-169.079.098.968.98-0.88%-0.22%-3.95%5,708,20051,376,00053%9.00-0.53%9.02-0.19%9.06-0.79%9.35-0.49%-0.18%
2020-12-159.009.098.989.060.44%0.13%-3.57%5,718,70051,741,00050%9.050.39%9.04-0.45%9.14-0.88%9.40-0.40%-0.12%
2020-12-149.039.088.949.020.33%0.08%-4.38%7,074,70063,764,00058%9.01-0.33%9.08-1.05%9.22-0.90%9.43-0.44%-0.05%
2020-12-119.219.238.988.990.00%-0.59%-5.12%15,410,800139,367,000117%9.04-1.86%9.17-1.85%9.30-1.63%9.48-0.60%0.01%