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
2022-12-076.726.786.666.70-0.30%-0.24%0.28%17,683,500118,755,000125%6.72-0.90%6.76-0.04%6.750.02%6.680.21%0.25%
2022-12-066.786.856.696.72-1.03%-0.84%0.79%16,923,900114,693,000129%6.780.12%6.760.19%6.740.42%6.670.47%0.25%
2022-12-056.686.836.686.791.80%0.31%2.32%22,637,400153,222,000171%6.771.15%6.750.49%6.720.78%6.640.42%0.22%
2022-12-026.676.736.666.67-0.15%-0.33%0.94%8,665,10057,989,00062%6.69-0.70%6.710.25%6.660.35%6.610.11%0.25%
2022-12-016.756.796.676.68-0.15%-0.88%1.20%14,325,80096,541,00098%6.740.67%6.700.95%6.640.67%6.600.29%0.31%
2022-11-306.686.736.676.690.00%-0.06%1.64%11,531,10077,186,00079%6.690.47%6.630.64%6.600.43%6.580.24%0.33%
2022-11-296.566.716.566.691.67%0.41%1.89%19,838,400132,192,000135%6.662.35%6.591.15%6.570.61%6.570.34%0.36%
2022-11-286.506.586.396.580.46%1.08%0.55%10,856,70070,681,00076%6.51-0.26%6.52-0.15%6.53-0.47%6.540.09%0.39%
2022-11-256.476.576.456.551.24%0.35%0.18%9,246,00060,353,00066%6.530.31%6.53-0.15%6.56-0.15%6.540.14%0.44%
2022-11-246.546.576.466.47-1.22%-0.57%-0.90%9,367,40060,951,00065%6.51-0.54%6.54-0.59%6.57-0.02%6.530.18%0.50%
2022-11-236.536.576.516.550.00%0.12%0.51%8,978,30058,733,00062%6.54-0.06%6.57-0.14%6.570.11%6.520.17%0.52%
2022-11-226.576.606.496.55-0.30%0.06%0.68%18,984,400124,267,000133%6.55-0.86%6.580.00%6.560.15%6.510.26%0.54%
2022-11-216.676.706.536.570.46%-0.50%1.25%28,887,200190,730,000222%6.600.18%6.580.57%6.550.65%6.490.70%0.57%
2022-11-186.586.656.546.54-0.61%-0.77%1.49%16,578,300109,274,000147%6.590.97%6.550.72%6.510.60%6.440.66%0.53%
2022-11-176.546.586.476.581.08%0.80%2.78%12,656,10082,616,000118%6.530.32%6.500.48%6.470.53%6.400.49%0.48%
2022-11-166.466.546.456.510.62%0.05%2.18%13,154,20085,589,000129%6.510.73%6.470.44%6.440.52%6.370.57%0.42%
2022-11-156.436.486.406.470.62%0.15%2.13%11,663,50075,345,000116%6.460.58%6.440.55%6.410.38%6.340.65%0.37%
2022-11-146.386.476.386.430.78%0.11%2.16%9,279,80059,604,00091%6.42-0.19%6.410.36%6.380.35%6.290.61%0.27%
2022-11-116.446.486.386.380.16%-0.85%1.98%13,721,00088,289,000136%6.441.31%6.380.66%6.360.71%6.260.71%0.17%
2022-11-106.296.396.276.370.79%0.28%2.54%10,646,20067,623,000110%6.350.41%6.340.24%6.320.48%6.210.40%0.06%
2022-11-096.346.366.306.32-0.47%-0.09%2.15%7,435,30047,039,00077%6.33-0.16%6.330.40%6.290.42%6.190.37%0.00%
2022-11-086.336.376.306.350.16%0.22%3.02%8,361,00052,972,00084%6.340.30%6.300.64%6.260.74%6.160.51%-0.06%
2022-11-076.266.356.256.340.79%0.36%3.38%11,222,30070,890,000108%6.320.99%6.260.71%6.210.96%6.130.31%-0.15%
2022-11-046.196.296.196.291.62%0.56%2.88%11,123,40069,575,000107%6.261.16%6.220.89%6.150.70%6.110.15%-0.19%
2022-11-036.196.226.166.19-0.32%0.11%1.39%7,501,50046,381,00075%6.18-0.27%6.160.77%6.110.15%6.11-0.08%-0.19%
2022-11-026.156.236.146.210.98%0.16%1.64%11,499,90071,302,000115%6.201.46%6.110.87%6.100.48%6.110.05%-0.16%
2022-11-016.066.156.046.151.99%0.64%0.70%12,478,40076,260,000132%6.111.68%6.060.03%6.070.36%6.11-0.29%-0.15%
2022-10-315.966.065.936.030.84%0.33%-1.55%9,381,80056,387,000103%6.01-0.56%6.06-0.30%6.05-0.40%6.13-0.44%-0.10%
2022-10-286.136.145.965.98-2.45%-1.06%-2.80%9,303,90056,229,000105%6.04-1.26%6.080.20%6.08-0.39%6.15-0.41%-0.04%
2022-10-276.086.166.076.130.00%0.15%-0.76%9,537,40058,379,000112%6.120.89%6.07-0.10%6.10-0.31%6.18-0.19%0.01%