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   
所属成分指数: 上证180上证50沪深300
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
2020-05-299.5510.029.4410.009.05%2.49%7.12%69,459,700677,736,000344%9.766.31%9.504.80%9.424.10%9.342.26%0.25%
2020-05-288.959.388.939.173.38%-0.09%0.45%27,596,300253,266,000183%9.183.32%9.061.41%9.05-0.62%9.130.13%0.09%
2020-05-279.059.058.818.87-1.77%-0.15%-2.71%15,181,800134,862,000113%8.88-1.46%8.94-1.03%9.11-0.46%9.12-0.30%0.09%
2020-05-268.929.068.929.031.23%0.17%-1.25%10,786,80097,244,00086%9.021.01%9.03-1.76%9.15-0.26%9.14-0.12%0.13%
2020-05-258.909.008.868.92-1.00%-0.06%-2.57%7,707,80068,790,00063%8.93-1.70%9.19-0.16%9.17-0.19%9.16-0.23%0.15%
2020-05-229.259.258.969.01-2.59%-0.76%-1.81%18,027,400163,677,000146%9.08-2.71%9.21-0.40%9.19-0.25%9.18-0.17%0.19%
2020-05-219.209.499.179.251.87%-0.88%0.63%28,396,300265,000,000254%9.332.72%9.241.21%9.210.92%9.190.51%0.22%
2020-05-209.169.169.029.08-1.09%-0.06%-0.71%11,387,000103,451,000117%9.09-1.07%9.13-0.26%9.13-0.04%9.15-0.08%0.18%
2020-05-199.159.269.109.181.10%-0.03%0.31%12,801,800117,560,000126%9.180.71%9.160.35%9.130.18%9.150.25%0.20%
2020-05-189.169.229.049.08-0.55%-0.42%-0.54%9,431,00085,991,00095%9.12-0.42%9.120.10%9.12-0.33%9.130.28%0.16%
2020-05-159.109.249.069.130.77%-0.28%0.29%9,647,30088,328,000100%9.160.73%9.120.15%9.15-0.06%9.100.66%0.09%
2020-05-149.079.149.059.06-0.33%-0.33%0.18%7,398,50067,252,00074%9.090.06%9.10-0.68%9.15-0.09%9.040.12%-0.05%
2020-05-139.069.139.059.09-0.44%0.06%0.63%7,000,20063,599,00070%9.09-0.46%9.16-0.27%9.16-0.06%9.030.11%-0.07%
2020-05-129.189.219.059.13-0.87%0.03%1.19%7,201,50065,728,00070%9.13-1.20%9.190.02%9.170.33%9.020.02%-0.10%
2020-05-119.209.329.179.210.22%-0.30%2.10%10,599,60097,922,000104%9.240.65%9.190.36%9.140.73%9.020.22%-0.13%
2020-05-089.159.249.139.190.88%0.13%2.10%9,234,70084,757,00094%9.180.37%9.150.61%9.071.15%9.000.10%-0.16%
2020-05-079.259.279.079.11-1.51%-0.37%1.31%11,221,700102,615,000117%9.14-0.02%9.100.90%8.970.46%8.990.09%-0.15%
2020-05-068.959.268.939.252.66%1.14%2.96%16,655,300152,322,000183%9.151.93%9.022.42%8.930.75%8.980.13%-0.12%
2020-04-308.839.058.839.012.74%0.41%0.42%10,461,10093,869,000124%8.972.21%8.800.31%8.86-0.15%8.97-0.18%-0.09%
2020-04-298.678.828.648.771.04%-0.10%-2.43%7,082,00062,173,00083%8.781.11%8.78-0.72%8.87-0.49%8.99-0.37%-0.03%
2020-04-288.858.898.558.68-1.81%-0.03%-3.78%13,051,700113,329,000150%8.68-2.85%8.84-1.73%8.92-1.25%9.02-0.70%0.05%
2020-04-278.959.038.838.84-0.45%-1.10%-2.70%7,460,40066,679,00094%8.94-0.35%9.00-0.44%9.03-0.42%9.09-0.09%0.14%
2020-04-249.119.118.888.88-2.52%-0.99%-2.34%10,464,80093,855,000133%8.97-1.41%9.04-0.62%9.07-0.64%9.09-0.20%0.12%
2020-04-239.139.179.049.11-0.11%0.14%-0.01%7,456,50067,832,00090%9.100.20%9.09-0.19%9.13-0.03%9.11-0.33%0.14%
2020-04-229.089.139.029.120.11%0.45%-0.23%6,409,90058,194,00072%9.08-0.25%9.11-0.44%9.13-0.14%9.14-0.09%0.18%
2020-04-219.139.179.029.11-0.44%0.09%-0.43%7,269,30066,168,00071%9.10-0.58%9.150.00%9.140.01%9.150.25%0.19%
2020-04-209.169.219.119.150.22%-0.05%0.26%5,901,60054,027,00052%9.16-0.37%9.15-0.01%9.140.27%9.130.32%0.15%
2020-04-179.239.289.129.13-0.54%-0.64%0.36%8,299,00076,256,00072%9.190.82%9.150.33%9.120.18%9.100.50%0.04%
2020-04-169.109.219.029.180.99%0.72%1.41%9,474,30086,348,00077%9.11-0.45%9.120.34%9.10-0.54%9.050.44%-0.08%
2020-04-159.189.219.089.090.00%-0.71%0.87%7,564,70069,253,00060%9.160.64%9.090.08%9.15-0.06%9.010.38%-0.22%