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:
东安动力( 600178.SH 上证)
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
2020-11-308.758.938.628.69-1.14%-0.97%-5.02%24,694,800216,709,00050%8.780.25%8.83-3.27%9.20-1.39%9.150.27%1.54%
2020-11-279.009.088.518.79-1.24%0.42%-3.66%29,676,700259,749,00062%8.75-2.04%9.13-2.47%9.33-1.40%9.120.26%1.52%
2020-11-269.139.308.728.90-2.52%-0.39%-2.20%37,488,000334,937,00083%8.94-5.89%9.36-1.38%9.460.91%9.100.14%1.53%
2020-11-259.199.969.089.13-2.77%-3.83%0.47%51,506,000489,015,000130%9.49-0.44%9.49-0.48%9.381.55%9.091.08%1.53%
2020-11-249.709.849.319.39-6.38%-1.53%4.45%53,885,100513,864,000154%9.540.72%9.542.44%9.231.31%8.991.54%1.44%
2020-11-239.4010.298.8710.032.45%5.94%13.28%85,773,700812,100,000278%9.47-1.56%9.313.18%9.112.88%8.853.07%1.31%
2020-11-209.309.799.159.7910.00%1.79%13.97%82,354,800792,077,000351%9.629.80%9.037.25%8.867.49%8.595.92%1.05%
2020-11-198.808.908.448.9010.01%1.60%9.74%69,488,800608,744,000375%8.7611.65%8.4210.13%8.247.95%8.113.27%0.53%
2020-11-187.318.097.258.0910.07%3.11%3.02%25,637,400201,142,000153%7.857.35%7.641.87%7.631.29%7.85-0.49%0.40%
2020-11-177.477.477.207.35-1.08%0.56%-6.87%8,358,90061,095,00042%7.31-1.70%7.50-0.70%7.54-1.28%7.890.28%0.69%
2020-11-167.547.607.357.43-2.62%-0.07%-5.59%11,826,50087,927,00057%7.44-2.98%7.56-1.01%7.64-1.69%7.870.15%0.64%
2020-11-137.597.897.527.632.01%-0.43%-2.90%14,900,900114,189,00076%7.661.79%7.63-0.86%7.77-1.26%7.860.38%0.50%
2020-11-127.627.657.467.48-1.71%-0.64%-4.45%7,258,60054,640,00037%7.53-1.74%7.70-1.86%7.87-1.74%7.830.10%0.31%
2020-11-117.807.827.557.61-2.69%-0.67%-2.69%10,575,80081,018,00056%7.66-2.06%7.84-1.37%8.00-0.44%7.820.19%0.15%
2020-11-108.058.057.737.82-1.64%-0.03%0.19%13,031,500101,934,00071%7.82-1.78%7.95-1.61%8.040.87%7.810.23%-0.07%
2020-11-097.988.077.897.95-0.13%-0.18%2.09%18,556,000147,773,000104%7.96-0.80%8.080.00%7.970.81%7.790.46%-0.22%
2020-11-068.308.307.887.96-3.52%-0.85%2.70%20,357,700163,429,000124%8.03-1.81%8.081.56%7.911.28%7.750.68%-0.28%
2020-11-058.158.447.888.252.61%0.91%7.16%36,272,100296,545,000245%8.181.87%7.963.02%7.812.60%7.701.97%-0.32%
2020-11-048.088.307.758.044.82%0.17%6.49%39,298,900315,405,000324%8.037.62%7.736.58%7.614.62%7.552.47%-0.46%
2020-11-037.137.677.047.6710.04%2.84%4.10%20,924,100156,042,000213%7.467.60%7.252.34%7.270.18%7.37-0.23%-0.66%
2020-11-026.887.046.776.971.16%0.56%-5.62%7,787,10053,971,00083%6.93-2.08%7.08-1.98%7.26-0.90%7.39-1.22%-0.60%
2020-10-307.267.306.856.89-5.10%-2.66%-7.84%10,971,40077,652,000112%7.08-2.71%7.23-2.63%7.33-1.08%7.48-1.59%-0.42%
2020-10-297.277.357.197.26-1.89%-0.21%-4.44%6,436,90046,831,00063%7.28-1.17%7.42-0.18%7.41-0.43%7.60-1.44%-0.21%
2020-10-287.497.517.267.40-1.33%0.53%-4.00%9,703,30071,426,00088%7.36-2.47%7.43-0.27%7.44-0.73%7.71-2.06%0.01%
2020-10-277.487.707.457.502.18%-0.62%-4.70%12,066,20091,058,00095%7.553.02%7.450.61%7.49-0.49%7.87-1.19%0.36%
2020-10-267.327.447.187.340.27%0.19%-7.85%6,096,80044,665,00038%7.33-1.13%7.41-1.31%7.53-1.19%7.97-0.20%0.65%
2020-10-237.487.557.317.32-2.27%-1.21%-8.28%7,658,20056,745,00040%7.41-0.83%7.51-1.34%7.62-1.63%7.980.31%0.85%
2020-10-227.527.617.317.49-0.27%0.24%-5.86%7,940,30059,333,00040%7.47-1.85%7.61-1.28%7.75-1.95%7.960.56%0.90%
2020-10-217.817.817.517.51-3.96%-1.35%-5.08%9,559,90072,776,00046%7.61-1.37%7.71-1.67%7.90-2.25%7.910.43%0.89%
2020-10-207.747.847.567.820.00%1.31%-0.74%9,532,00073,578,00044%7.72-0.68%7.84-2.10%8.08-0.65%7.880.38%0.95%