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:
东莞控股( 000828.SZ 深证)
板块 :公路运输_h   
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
2022-06-2410.2210.2410.1010.16-0.59%-0.20%-0.85%5,007,80050,978,00055%10.180.19%10.140.40%10.120.08%10.250.09%0.24%
2022-06-2310.0310.2310.0210.221.29%0.58%-0.18%5,114,00051,962,00056%10.160.92%10.100.29%10.11-1.64%10.240.04%0.26%
2022-06-2210.1210.1210.0010.090.40%0.22%-1.41%3,717,10037,422,00040%10.070.03%10.07-0.28%10.28-0.57%10.230.02%0.30%
2022-06-2110.0610.159.9910.05-0.10%-0.15%-1.78%4,147,40041,743,00042%10.07-0.21%10.10-2.09%10.340.22%10.230.02%0.36%
2022-06-2010.1510.1810.0310.06-1.08%-0.26%-1.66%5,071,80051,156,00052%10.09-0.36%10.32-0.62%10.310.19%10.230.04%0.39%
2022-06-1710.3010.309.9910.17-2.87%0.47%-0.55%11,960,300121,059,000124%10.12-3.42%10.38-0.01%10.29-0.09%10.23-0.03%0.42%
2022-06-1610.2111.1110.0410.473.15%-0.10%2.36%21,730,900227,749,000257%10.483.06%10.381.50%10.301.09%10.230.94%0.47%
除权分界线,2022年06月16日,10股派2.700元(以下数据已经复权)
2022-06-1510.0410.389.9410.152.11%-0.19%0.16%17,256,200180,137,000250%10.174.01%10.232.19%10.191.36%10.131.09%0.42%
2022-06-149.619.959.559.943.22%1.67%-0.85%9,138,40091,812,000158%9.781.26%10.01-0.15%10.050.00%10.030.17%0.31%
2022-06-139.709.799.549.63-2.03%-0.26%-3.78%6,283,20062,361,000121%9.66-1.24%10.03-0.73%10.05-0.17%10.010.06%0.30%
2022-06-109.739.879.659.830.51%0.55%-1.72%5,908,10059,350,000121%9.78-0.70%10.10-0.01%10.070.11%10.000.25%0.29%
2022-06-099.899.979.729.78-1.01%-0.66%-1.97%5,887,20059,548,000121%9.85-0.15%10.100.36%10.060.22%9.980.46%0.28%
2022-06-089.709.959.709.881.33%0.20%-0.51%7,597,90076,969,000166%9.860.97%10.070.72%10.040.58%9.930.64%0.22%
2022-06-079.719.889.709.75-0.31%-0.15%-1.20%4,504,50045,202,000101%9.770.53%9.990.02%9.980.36%9.870.32%0.16%
2022-06-069.689.789.619.780.72%0.68%-0.58%4,516,70045,095,000105%9.710.34%9.990.31%9.940.39%9.840.35%0.13%
2022-06-029.799.799.569.71-0.21%0.30%-0.95%3,577,80035,604,00085%9.68-0.69%9.960.33%9.910.24%9.800.43%0.10%
2022-06-019.629.879.609.731.04%-0.18%-0.32%6,204,90062,160,000149%9.751.45%9.931.07%9.880.94%9.760.45%0.04%
2022-05-319.619.669.509.630.73%0.22%-0.90%4,009,70039,612,000101%9.610.89%9.820.07%9.790.36%9.720.00%0.07%
2022-05-309.579.619.449.560.42%0.38%-1.62%2,761,70027,049,00065%9.520.15%9.820.56%9.750.19%9.720.06%0.16%
2022-05-279.569.649.419.52-0.83%0.11%-1.97%3,684,40036,032,00082%9.51-0.68%9.760.20%9.740.28%9.71-0.08%0.28%
2022-05-269.429.719.389.602.35%0.26%-1.22%6,181,20060,855,000136%9.582.82%9.740.76%9.710.90%9.720.19%0.36%
2022-05-259.209.409.169.381.96%0.73%-3.31%3,373,70032,327,00077%9.31-1.50%9.67-0.08%9.62-0.25%9.70-0.20%0.33%
2022-05-249.379.709.169.20-1.92%-2.69%-5.35%6,286,50061,130,000139%9.450.83%9.681.10%9.65-0.33%9.720.09%0.33%
2022-05-239.409.449.329.380.11%0.04%-3.41%2,746,60026,493,00064%9.380.38%9.57-0.32%9.68-0.09%9.710.03%0.24%
2022-05-209.319.389.289.371.19%0.31%-3.48%3,419,70032,868,00078%9.341.37%9.60-1.01%9.69-0.43%9.71-0.01%0.20%
2022-05-199.279.299.139.26-1.70%0.49%-4.62%3,989,90037,846,00082%9.22-2.53%9.70-0.59%9.73-0.40%9.71-0.14%0.17%
2022-05-189.529.559.409.42-0.95%-0.36%-3.12%3,528,70034,313,00065%9.45-0.92%9.76-0.32%9.77-0.10%9.720.75%0.13%
2022-05-179.409.739.349.511.28%-0.34%-1.46%6,827,20066,990,000121%9.541.16%9.790.33%9.780.37%9.650.90%-0.13%
2022-05-169.549.619.339.39-1.57%-0.46%-1.83%4,676,20045,373,00085%9.43-1.40%9.76-0.31%9.740.12%9.571.23%-0.39%
2022-05-139.549.699.489.540.00%-0.28%0.96%4,991,90049,104,00087%9.571.32%9.790.70%9.730.43%9.450.81%-0.73%