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:
东华软件( 002065.SZ 深证)
板块 :计算机应用服务   火炬计划   
所属成分指数: 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
2022-09-305.325.425.325.33-0.37%-0.63%-2.67%10,645,30057,106,00079%5.36-0.11%5.37-0.19%5.38-0.57%5.48-0.96%-0.73%
2022-09-295.375.445.315.350.38%-0.37%-3.24%12,802,20068,743,00088%5.37-0.30%5.38-0.19%5.41-0.79%5.53-1.02%-0.65%
2022-09-285.435.475.325.33-2.20%-1.04%-4.58%11,101,60059,793,00073%5.39-0.22%5.39-0.81%5.46-0.49%5.59-0.76%-0.55%
2022-09-275.375.465.335.452.25%0.96%-3.18%10,243,70055,293,00066%5.400.06%5.44-1.02%5.48-0.49%5.63-0.93%-0.48%
2022-09-265.455.485.325.33-2.91%-1.20%-6.20%17,072,80092,115,000104%5.40-2.55%5.49-1.05%5.51-0.85%5.68-0.86%-0.35%
2022-09-235.625.645.465.49-1.96%-0.83%-4.21%11,340,80062,779,00073%5.54-1.30%5.55-0.13%5.56-1.14%5.73-0.47%-0.26%
2022-09-225.555.645.525.600.36%-0.16%-2.74%10,226,90057,363,00066%5.611.59%5.560.09%5.62-0.97%5.76-0.36%-0.22%
2022-09-215.535.615.415.580.72%1.07%-3.44%13,638,40075,302,00086%5.52-0.61%5.55-1.73%5.68-0.99%5.78-0.59%-0.20%
2022-09-205.585.635.525.540.00%-0.27%-4.70%12,189,10067,713,00078%5.56-0.29%5.65-1.48%5.73-1.21%5.81-0.48%-0.16%
2022-09-195.735.735.505.54-3.32%-0.56%-5.15%22,378,400124,672,000145%5.57-4.05%5.74-1.92%5.80-1.34%5.84-0.88%-0.13%
2022-09-165.825.895.725.73-1.55%-1.31%-2.77%18,938,700109,958,000133%5.81-0.97%5.85-1.02%5.88-0.32%5.89-0.19%-0.09%
2022-09-155.935.965.785.82-1.52%-0.73%-1.42%18,857,200110,557,000137%5.86-0.37%5.91-0.30%5.90-0.20%5.900.00%-0.11%
2022-09-145.885.935.835.91-0.67%0.42%0.10%13,543,00079,698,000101%5.89-1.49%5.930.00%5.91-0.14%5.900.00%-0.15%
2022-09-135.936.045.915.950.51%-0.40%0.78%17,393,000103,906,000131%5.971.22%5.930.53%5.920.32%5.900.32%-0.19%
2022-09-095.885.945.845.920.85%0.30%0.59%11,079,10065,387,00085%5.900.41%5.90-0.10%5.90-0.07%5.890.00%-0.29%
2022-09-085.935.935.855.87-0.68%-0.14%-0.25%11,527,60067,759,00083%5.88-0.46%5.90-0.19%5.910.00%5.890.00%-0.36%
2022-09-075.935.945.885.91-0.51%0.08%0.42%11,927,40070,431,00081%5.91-0.30%5.91-0.10%5.910.20%5.89-0.17%-0.43%
2022-09-065.975.975.905.940.34%0.29%0.76%9,873,80058,483,00061%5.920.22%5.920.25%5.900.10%5.90-0.17%-0.47%
2022-09-055.945.985.875.92-0.34%0.17%0.25%11,091,30065,550,00068%5.91-0.17%5.900.29%5.890.29%5.91-0.25%-0.47%
2022-09-025.865.955.845.941.37%0.34%0.34%15,228,30090,147,00091%5.920.66%5.890.22%5.870.07%5.92-0.42%-0.48%
2022-09-015.825.955.815.860.69%-0.36%-1.43%15,179,60089,274,00087%5.880.39%5.870.34%5.87-0.02%5.95-0.39%-0.47%
2022-08-315.905.945.825.82-1.36%-0.65%-2.48%16,530,10096,839,00093%5.86-0.43%5.85-0.22%5.87-0.42%5.97-0.45%-0.43%
2022-08-305.875.925.845.900.34%0.29%-1.58%13,560,30079,770,00076%5.881.08%5.87-0.05%5.89-0.39%6.00-0.42%-0.37%
2022-08-295.805.885.745.880.34%1.03%-2.33%14,621,50085,100,00079%5.82-1.22%5.87-0.76%5.92-0.69%6.02-0.61%-0.31%
2022-08-265.955.965.845.86-1.18%-0.54%-3.25%18,093,100106,597,00094%5.890.14%5.91-0.61%5.96-0.87%6.06-0.69%-0.25%
2022-08-255.895.955.825.930.68%0.78%-2.77%20,811,500122,448,000106%5.88-1.18%5.95-1.02%6.01-0.81%6.10-0.72%-0.17%
2022-08-246.066.085.885.89-2.48%-1.07%-4.12%25,526,000151,988,000132%5.95-1.75%6.01-1.38%6.06-0.84%6.14-0.55%-0.10%
2022-08-236.076.096.046.04-0.82%-0.33%-2.22%11,344,00068,749,00062%6.06-0.07%6.10-0.23%6.11-0.26%6.18-0.18%-0.04%
2022-08-226.086.115.976.090.16%0.43%-1.58%16,336,70099,063,00085%6.06-1.24%6.11-0.41%6.13-0.44%6.19-0.37%-0.02%
2022-08-196.126.206.086.080.00%-0.98%-2.11%19,984,600122,711,000102%6.140.41%6.13-0.08%6.15-0.57%6.21-0.29%0.04%