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:
ST东电( 000585.SZ 深证)
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
2019-11-151.811.821.791.800.00%-0.39%-1.53%1,406,4002,542,00080%1.810.22%1.800.28%1.81-0.28%1.83-0.22%-0.40%
2019-11-141.801.821.791.800.00%-0.17%-1.75%2,009,5003,623,000113%1.800.11%1.80-0.50%1.81-0.55%1.83-0.49%-0.37%
2019-11-131.801.821.781.800.56%-0.06%-2.23%1,598,7002,880,00087%1.800.45%1.81-0.55%1.82-0.44%1.84-0.59%-0.32%
2019-11-121.801.811.781.790.00%-0.17%-3.35%1,694,5003,038,00088%1.79-1.48%1.82-0.98%1.83-0.65%1.85-0.59%-0.25%
2019-11-111.851.851.791.79-2.72%-1.65%-3.92%2,844,1005,176,000146%1.82-1.46%1.84-0.86%1.84-0.70%1.86-1.17%-0.18%
2019-11-081.841.861.841.840.00%-0.38%-2.39%1,218,3002,250,00058%1.85-0.32%1.85-0.16%1.860.00%1.89-0.69%-0.01%
2019-11-071.861.871.841.84-0.54%-0.70%-3.06%1,739,5003,224,00067%1.85-0.05%1.86-0.16%1.86-0.32%1.90-0.11%0.15%
2019-11-061.871.871.841.85-0.54%-0.22%-2.63%1,369,3002,538,00054%1.85-0.16%1.860.11%1.86-0.53%1.90-0.05%0.17%
2019-11-051.851.871.841.860.54%0.16%-2.16%1,607,7002,986,00063%1.86-0.32%1.86-0.43%1.87-0.53%1.90-0.16%0.18%
2019-11-041.841.891.841.850.00%-0.70%-2.84%1,739,4003,240,00061%1.860.81%1.86-0.69%1.88-1.16%1.900.11%0.25%
2019-11-011.861.871.831.85-0.54%0.11%-2.73%1,579,4002,919,00054%1.85-1.44%1.88-0.85%1.90-0.78%1.900.00%0.21%
2019-10-311.901.901.861.86-2.62%-0.80%-2.21%2,579,4004,836,00090%1.88-1.37%1.89-1.51%1.92-0.21%1.900.05%0.21%
2019-10-301.901.921.881.910.53%0.47%0.47%2,152,0004,090,00079%1.90-0.26%1.92-0.47%1.920.10%1.900.11%0.22%
2019-10-291.921.931.891.90-1.04%-0.31%0.05%2,127,6004,055,00081%1.91-1.75%1.930.10%1.920.10%1.900.11%0.20%
2019-10-281.961.991.911.92-1.54%-1.03%1.21%4,377,4008,491,000174%1.940.36%1.930.78%1.920.89%1.900.53%0.17%
2019-10-251.881.961.871.953.72%0.88%3.34%5,817,80011,244,000253%1.933.48%1.911.16%1.901.33%1.890.91%0.10%
2019-10-241.871.881.851.880.53%0.64%0.53%1,145,4002,140,00057%1.87-0.37%1.890.43%1.880.16%1.870.05%-0.06%
2019-10-231.891.891.851.87-1.06%-0.27%0.05%1,428,5002,678,00069%1.88-1.47%1.880.37%1.870.11%1.870.05%-0.10%
2019-10-221.851.931.851.892.16%-0.68%1.18%4,686,6008,920,000231%1.902.98%1.881.62%1.870.97%1.870.54%-0.13%
2019-10-211.831.861.831.851.09%0.11%-0.43%2,150,0003,973,000125%1.850.49%1.85-0.11%1.85-0.43%1.86-0.22%-0.23%
2019-10-181.841.851.821.83-0.54%-0.49%-1.72%1,585,5002,915,00091%1.84-0.76%1.85-0.59%1.86-0.16%1.860.00%-0.26%
2019-10-171.851.871.841.84-0.54%-0.70%-1.18%1,637,2003,033,00094%1.85-0.27%1.86-0.59%1.860.00%1.860.11%-0.33%
2019-10-161.871.871.851.85-1.07%-0.43%-0.54%1,399,6002,600,00076%1.86-0.64%1.870.16%1.860.05%1.86-0.11%-0.40%
2019-10-151.871.881.861.87-0.53%0.00%0.43%1,439,6002,692,00074%1.87-0.48%1.870.27%1.86-0.05%1.86-0.16%-0.41%
2019-10-141.861.891.861.881.08%0.05%0.80%2,239,4004,208,000114%1.881.29%1.860.43%1.860.05%1.87-0.21%-0.40%
2019-10-111.861.881.841.860.00%0.27%-0.48%2,130,0003,952,000103%1.860.00%1.86-0.32%1.860.16%1.87-0.64%-0.39%
2019-10-101.851.871.851.860.54%0.27%-1.12%2,005,9003,720,00093%1.860.00%1.86-0.48%1.860.22%1.88-0.37%-0.31%
2019-10-091.871.871.841.85-1.07%-0.27%-2.01%1,393,1002,584,00062%1.86-1.28%1.870.38%1.86-0.32%1.89-0.26%-0.27%
2019-10-081.871.891.871.870.00%-0.48%-1.22%1,079,7002,029,00048%1.880.21%1.860.59%1.86-0.21%1.89-0.42%-0.24%
2019-09-301.851.891.841.870.00%-0.27%-1.63%2,222,3004,166,00090%1.882.01%1.85-0.16%1.87-0.43%1.90-0.58%-0.20%