股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
東莞控股( 000828.SZ 深證)
板塊 :公路運輸_h   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-11-217.837.847.797.830.00%0.12%-0.65%934,1007,306,00062%7.82-0.05%7.830.13%7.81-0.06%7.88-0.44%-0.35%
2019-11-207.870.000.007.83-0.51%0.06%-1.09%1,487,50011,639,00091%7.83-0.22%7.820.28%7.81-0.03%7.92-0.33%-0.31%
2019-11-197.827.877.797.870.90%0.36%-0.91%1,118,6008,772,00070%7.840.56%7.80-0.01%7.81-0.13%7.94-0.50%-0.28%
2019-11-187.777.837.737.800.65%0.03%-2.28%1,568,70012,233,00088%7.800.34%7.80-0.17%7.82-0.53%7.98-0.36%-0.23%
2019-11-157.817.877.727.75-1.15%-0.28%-3.26%2,028,80015,768,000112%7.77-1.06%7.81-0.66%7.87-1.08%8.01-0.46%-0.20%
2019-11-147.887.907.827.840.13%-0.19%-2.58%954,8007,500,00053%7.860.19%7.86-0.53%7.95-0.63%8.05-0.16%-0.18%
2019-11-137.897.907.817.83-1.01%-0.13%-2.87%1,266,1009,926,00068%7.84-0.62%7.91-1.10%8.00-0.54%8.06-0.29%-0.19%
2019-11-127.907.947.857.91-0.38%0.27%-2.15%1,385,00010,926,00071%7.89-0.78%7.99-0.81%8.04-0.64%8.08-0.37%-0.20%
2019-11-118.108.107.887.94-2.10%-0.14%-2.14%2,275,30018,091,000115%7.95-2.12%8.06-0.85%8.10-0.44%8.11-0.45%-0.19%
2019-11-088.128.188.088.110.00%-0.16%-0.50%1,853,80015,058,00096%8.120.12%8.13-0.20%8.130.07%8.15-0.09%-0.21%
2019-11-078.118.178.078.11-0.25%-0.04%-0.59%2,184,50017,723,000115%8.11-0.56%8.140.01%8.130.07%8.16-0.07%-0.21%
2019-11-068.168.208.118.13-0.61%-0.36%-0.42%1,134,0009,252,00063%8.16-0.01%8.140.22%8.120.01%8.16-0.02%-0.20%
2019-11-058.088.228.078.181.24%0.25%0.17%2,666,60021,759,000149%8.160.69%8.120.38%8.12-0.18%8.17-0.04%-0.20%
2019-11-048.108.148.038.08-0.25%-0.30%-1.09%1,757,50014,242,000107%8.100.14%8.09-0.14%8.13-0.45%8.17-0.04%-0.18%
2019-11-018.048.148.008.100.75%0.09%-0.88%1,906,70015,431,000117%8.090.16%8.10-0.65%8.17-0.27%8.17-0.22%-0.18%
2019-10-318.108.158.048.04-0.86%-0.50%-1.83%1,661,20013,423,000101%8.08-0.66%8.16-0.78%8.19-0.22%8.19-0.28%-0.16%
2019-10-308.208.238.088.11-1.22%-0.30%-1.25%2,029,10016,505,000124%8.13-1.41%8.22-0.35%8.21-0.19%8.21-0.42%-0.13%
2019-10-298.378.378.198.21-1.32%-0.48%-0.46%1,859,30015,340,000113%8.25-0.37%8.250.27%8.230.13%8.25-0.29%-0.09%
2019-10-288.198.338.198.321.09%0.47%0.58%2,058,60017,048,000116%8.280.91%8.230.49%8.220.53%8.27-0.66%-0.05%
2019-10-258.148.258.148.230.73%0.29%-1.16%1,476,90012,120,00072%8.210.54%8.190.09%8.17-0.16%8.33-0.05%0.09%
2019-10-248.148.198.138.170.25%0.10%-1.93%1,194,6009,750,00058%8.16-0.34%8.180.21%8.19-0.37%8.33-0.01%0.07%
2019-10-238.228.258.158.15-0.73%-0.49%-2.18%1,199,0009,820,00058%8.19-0.02%8.16-0.33%8.22-0.62%8.330.06%0.06%
2019-10-228.198.238.158.210.86%0.22%-1.41%1,146,6009,393,00055%8.190.86%8.19-0.45%8.27-0.53%8.330.07%0.02%
2019-10-218.188.238.088.14-0.37%0.22%-2.18%1,543,50012,536,00072%8.12-1.48%8.23-1.11%8.31-1.07%8.32-0.02%-0.03%
2019-10-188.318.398.168.17-1.57%-0.90%-1.84%2,002,30016,506,00094%8.24-0.77%8.32-0.61%8.40-0.11%8.320.00%-0.13%
2019-10-178.378.378.288.30-0.84%-0.10%-0.28%1,659,70013,788,00080%8.31-1.10%8.37-0.92%8.410.12%8.320.05%-0.17%
2019-10-168.398.488.348.37-0.12%-0.36%0.61%2,208,70018,553,000105%8.400.19%8.450.20%8.400.36%8.32-0.08%-0.22%
2019-10-158.418.468.348.38-1.06%-0.05%0.65%3,170,30026,580,000141%8.38-1.60%8.430.30%8.370.46%8.330.14%-0.24%
2019-10-148.368.678.368.472.42%-0.59%1.88%4,456,50037,970,000219%8.523.12%8.412.56%8.331.85%8.310.70%-0.30%
2019-10-118.228.328.198.270.00%0.10%0.17%1,431,80011,830,00078%8.260.84%8.200.45%8.180.09%8.26-0.18%-0.40%


 
2o18二肖中特期准