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:
东方通信( 600776.SH 上证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-06-1822.0023.8821.6723.004.64%0.70%-0.35%38,872,500887,820,000113%22.843.69%22.580.01%22.810.31%23.08-1.05%-0.97%
2019-06-1722.0522.3021.8121.98-0.32%-0.21%-5.77%11,619,700255,946,00029%22.03-1.90%22.58-1.35%22.740.05%23.33-0.42%-0.82%
2019-06-1422.8523.0622.0022.05-4.21%-1.79%-5.86%26,965,700605,455,00065%22.45-1.81%22.890.03%22.730.16%23.42-0.43%-0.70%
2019-06-1322.6423.5522.2323.020.57%0.67%-2.14%34,550,500790,051,00082%22.87-1.44%22.880.55%22.69-0.79%23.52-0.79%-0.64%
2019-06-1222.6923.7622.5722.89-0.13%-1.34%-3.45%40,707,200944,429,00094%23.202.82%22.761.52%22.87-1.82%23.71-1.30%-0.50%
2019-06-1122.3023.2021.7022.923.06%1.58%-4.58%38,444,800867,465,00081%22.561.22%22.42-1.93%23.30-1.83%24.02-1.04%-0.28%
2019-06-1022.0122.5522.0122.241.23%-0.24%-8.38%22,553,600502,796,00043%22.29-0.22%22.86-3.55%23.73-0.77%24.27-1.03%-0.10%
2019-06-0623.5023.5021.8021.97-6.39%-1.67%-10.42%35,894,000801,953,00061%22.34-5.71%23.70-2.28%23.92-0.88%24.53-2.45%0.15%
2019-06-0524.0724.3423.1023.47-1.47%-0.95%-6.65%37,367,200885,468,00055%23.70-3.77%24.25-0.33%24.13-0.73%25.14-1.46%0.78%
2019-06-0424.7525.4823.5223.82-3.72%-3.26%-6.64%53,138,6001,308,414,00073%24.621.46%24.331.13%24.31-0.97%25.510.22%1.42%
2019-06-0323.7725.8922.8224.744.04%1.94%-2.82%68,229,1001,655,862,00091%24.271.08%24.06-0.55%24.55-0.76%25.460.47%1.57%
2019-05-3123.9324.4823.5123.78-0.50%-0.95%-6.15%34,259,300822,521,00047%24.011.01%24.19-2.39%24.73-1.01%25.340.75%1.53%
2019-05-3024.3024.3023.2123.90-2.69%0.55%-4.97%42,508,8001,010,411,00057%23.77-3.84%24.79-1.28%24.99-2.95%25.150.24%1.36%
2019-05-2924.6325.2324.4924.56-2.23%-0.64%-2.12%46,255,9001,143,383,00066%24.72-2.98%25.11-0.72%25.75-1.58%25.090.60%1.20%
2019-05-2825.0026.5824.6825.12-0.59%-1.40%0.71%66,726,1001,700,010,00099%25.481.92%25.29-2.66%26.160.71%24.940.95%0.95%
2019-05-2724.1425.6324.1425.271.98%1.10%2.28%64,475,8001,611,643,00098%25.00-1.43%25.98-2.07%25.971.09%24.710.76%0.56%
2019-05-2425.4526.6924.1824.78-2.63%-2.28%1.06%82,523,1002,092,662,000134%25.36-5.50%26.530.70%25.691.65%24.521.41%0.20%
2019-05-2327.7328.6224.6525.45-6.61%-5.16%5.25%133,795,5003,590,252,000244%26.83-0.72%26.344.87%25.274.36%24.183.88%-0.38%
2019-05-2227.0027.2526.2027.2510.01%0.82%17.06%109,921,5002,971,019,000245%27.0311.80%25.1210.89%24.227.54%23.284.93%-1.37%
2019-05-2123.5024.7723.2924.779.99%2.45%11.65%65,355,2001,580,095,000160%24.1811.49%22.654.53%22.522.73%22.191.77%-2.13%
2019-05-2020.6222.5219.8622.5210.01%3.85%3.30%43,232,600937,507,000104%21.691.57%21.67-1.17%21.92-0.18%21.800.07%-2.46%
2019-05-1722.1222.5020.0320.47-6.83%-4.12%-6.04%44,515,300950,356,000106%21.35-3.36%21.93-1.32%21.96-0.77%21.79-0.96%-2.63%
2019-05-1622.5122.6021.8121.97-2.36%-0.55%-0.11%32,276,800713,068,00079%22.09-1.31%22.220.32%22.130.41%22.00-1.44%-2.62%
2019-05-1522.6022.6922.0922.501.95%0.51%0.82%44,226,200990,019,000104%22.391.08%22.150.42%22.040.97%22.32-1.85%-2.58%
2019-05-1421.2522.7921.1922.071.99%-0.34%-2.93%43,060,700953,637,000101%22.151.34%22.060.74%21.830.70%22.74-2.97%-2.40%
2019-05-1322.0022.3021.5021.64-3.82%-0.97%-7.66%34,715,400758,639,00077%21.85-1.18%21.900.81%21.680.25%23.43-2.88%-2.10%
2019-05-1021.8022.8820.8622.504.60%1.75%-6.75%57,274,4001,266,486,000121%22.112.13%21.721.51%21.62-1.04%24.13-4.32%-1.79%
2019-05-0920.9022.4320.8421.511.22%-0.65%-14.71%44,817,700970,348,00086%21.652.25%21.400.21%21.85-3.43%25.22-6.09%-1.35%
2019-05-0820.5321.6920.3821.250.24%0.35%-20.87%35,244,500746,293,00052%21.18-0.56%21.35-3.52%22.62-4.63%26.85-2.61%-0.59%
2019-05-0721.4521.8620.8021.200.00%-0.44%-23.12%32,468,700691,398,00041%21.29-1.18%22.13-5.14%23.72-5.55%27.57-1.50%-0.31%