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
2020-05-2915.0815.1514.9214.98-1.12%-0.31%-5.55%6,032,50090,648,00072%15.03-0.37%15.25-1.22%15.43-1.16%15.86-0.96%-0.63%
2020-05-2815.5215.6014.6215.15-2.38%0.44%-5.39%12,261,000184,929,000144%15.08-3.38%15.43-2.06%15.61-1.86%16.01-1.74%-0.52%
2020-05-2715.9515.9515.4815.52-2.39%-0.58%-4.76%9,122,900142,420,000111%15.61-1.71%15.76-1.18%15.90-0.95%16.30-0.70%-0.35%
2020-05-2615.7815.9715.7715.900.70%0.11%-3.11%6,014,80095,534,00078%15.880.04%15.95-0.51%16.06-0.64%16.41-0.48%-0.30%
2020-05-2516.0216.1015.7215.79-1.19%-0.54%-4.24%5,026,40079,799,00064%15.88-1.00%16.03-0.66%16.16-0.72%16.49-0.66%-0.28%
2020-05-2215.9716.2215.8515.980.13%-0.36%-3.72%8,077,100129,535,00099%16.04-0.40%16.14-0.80%16.28-0.91%16.60-0.69%-0.27%
2020-05-2116.3716.3815.8615.96-2.09%-0.88%-4.51%9,448,300152,135,000115%16.10-1.12%16.27-1.05%16.43-1.40%16.71-0.83%-0.21%
2020-05-2016.4716.4916.2016.30-1.03%0.09%-3.28%7,305,400118,970,00086%16.29-1.27%16.44-1.01%16.66-0.50%16.85-0.25%-0.13%
2020-05-1916.5216.6316.4216.470.30%-0.15%-2.52%6,101,700100,642,00071%16.49-0.18%16.61-1.14%16.74-0.31%16.90-0.01%-0.14%
2020-05-1816.7516.8016.3916.42-1.97%-0.63%-2.83%8,942,500147,768,000102%16.52-1.58%16.80-0.57%16.80-0.79%16.90-0.01%-0.18%
2020-05-1516.8516.9916.7016.75-0.83%-0.23%-0.89%7,704,900129,356,00090%16.79-1.43%16.89-0.08%16.93-0.43%16.900.15%-0.22%
2020-05-1416.7517.2316.7316.890.66%-0.84%0.09%10,571,600180,065,000122%17.031.66%16.91-0.12%17.00-0.25%16.88-0.01%-0.28%
2020-05-1316.8016.8416.6516.78-0.18%0.15%-0.57%4,767,80079,883,00057%16.76-0.37%16.93-0.64%17.040.11%16.88-0.24%-0.28%
2020-05-1217.0017.0416.6916.81-1.12%-0.04%-0.64%6,783,400114,074,00077%16.82-1.67%17.04-0.63%17.030.25%16.92-0.28%-0.31%
2020-05-1117.1517.2516.9217.00-0.41%-0.60%0.20%8,899,000152,203,000100%17.10-0.22%17.140.56%16.980.64%16.97-0.55%-0.36%
2020-05-0817.0317.3517.0317.070.83%-0.41%0.06%8,447,100144,783,00087%17.14-0.21%17.050.86%16.880.61%17.06-0.05%-0.34%
2020-05-0717.1717.4916.9016.930.00%-1.43%-0.81%12,106,100207,930,000126%17.182.26%16.901.59%16.770.36%17.07-0.05%-0.33%
2020-05-0616.5716.9716.4416.931.56%0.80%-0.87%9,105,300152,937,00098%16.801.04%16.640.36%16.71-0.54%17.08-0.37%-0.31%
2020-04-3016.3616.7016.3616.672.21%0.28%-2.75%8,394,800139,552,00089%16.620.98%16.58-0.78%16.80-0.85%17.14-0.37%-0.26%
2020-04-2916.5516.7216.2616.31-1.87%-0.93%-5.20%7,413,300122,046,00076%16.46-0.99%16.71-1.46%16.95-1.60%17.20-0.41%-0.22%
2020-04-2817.1517.2516.1516.62-3.09%-0.04%-3.79%10,837,500180,190,000113%16.63-3.13%16.96-1.61%17.22-0.81%17.28-0.48%-0.17%
2020-04-2717.1717.3317.0617.15-0.12%-0.09%-1.20%6,053,800103,913,00068%17.17-0.35%17.24-1.02%17.36-0.15%17.360.00%-0.11%
2020-04-2417.2917.5017.0517.17-0.17%-0.33%-1.09%8,774,700151,149,00097%17.23-0.37%17.41-0.11%17.39-0.21%17.36-0.49%-0.13%
2020-04-2317.4917.4917.2017.20-1.66%-0.52%-1.40%9,531,700164,799,00097%17.29-1.67%17.43-0.18%17.42-0.01%17.45-0.82%-0.08%
2020-04-2217.1218.1917.0517.491.22%-0.53%-0.56%16,826,600295,862,000155%17.581.78%17.460.58%17.430.47%17.59-0.32%0.01%
2020-04-2117.4317.4817.1017.28-0.80%0.02%-2.07%7,302,000126,149,00064%17.28-0.56%17.360.00%17.34-0.07%17.650.01%0.04%
2020-04-2017.3317.4817.2717.420.75%0.26%-1.26%6,998,100121,585,00058%17.37-0.31%17.360.05%17.360.19%17.640.14%0.00%
2020-04-1717.4817.6417.2517.29-0.58%-0.79%-1.87%8,936,300155,742,00074%17.430.76%17.360.19%17.32-0.82%17.620.14%-0.06%
2020-04-1617.1117.5617.0117.390.99%0.54%-1.17%9,539,100165,001,00078%17.30-0.27%17.320.18%17.47-1.47%17.600.02%-0.11%
2020-04-1517.5717.5717.2017.220.00%-0.71%-2.11%7,316,800126,893,00061%17.340.04%17.29-1.47%17.73-0.48%17.590.07%-0.16%