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:
东方电气( 600875.SH 上证)
所属成分指数: 上证180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
2019-10-189.329.369.159.17-1.61%-0.97%-1.32%7,164,40066,340,00089%9.26-0.87%9.31-0.30%9.35-0.04%9.290.11%-0.33%
2019-10-179.269.409.259.320.54%-0.22%0.40%6,175,30057,685,00077%9.340.10%9.34-0.51%9.360.16%9.280.14%-0.43%
2019-10-169.349.429.269.27-0.54%-0.66%0.00%6,178,70057,657,00072%9.33-0.04%9.380.18%9.340.35%9.27-0.07%-0.57%
2019-10-159.429.439.289.32-1.27%-0.17%0.47%7,357,40068,690,00081%9.34-1.14%9.370.21%9.310.38%9.28-0.25%-0.62%
2019-10-149.379.509.379.441.40%-0.04%1.52%11,447,600108,110,000124%9.441.63%9.351.22%9.280.42%9.30-0.11%-0.63%
2019-10-119.309.359.219.310.32%0.18%0.01%8,760,50081,410,00091%9.290.34%9.230.53%9.240.28%9.31-0.55%-0.64%
2019-10-109.229.319.189.280.98%0.19%-0.85%7,338,90067,970,00073%9.261.48%9.19-0.26%9.210.09%9.36-0.40%-0.60%
2019-10-099.059.219.009.190.77%0.69%-2.21%6,773,10061,820,00064%9.13-0.45%9.21-0.09%9.20-0.49%9.40-0.47%-0.55%
2019-10-089.189.259.109.12-0.98%-0.52%-3.41%9,219,40084,520,00083%9.17-1.53%9.22-0.16%9.25-0.78%9.44-0.84%-0.49%
2019-09-309.259.419.219.210.55%-1.07%-3.28%9,236,70085,992,00075%9.311.56%9.23-0.23%9.32-0.47%9.52-0.91%-0.39%
2019-09-279.139.229.109.160.77%-0.08%-4.67%8,032,70073,632,00060%9.17-0.50%9.25-1.15%9.36-1.05%9.61-0.82%-0.26%
2019-09-269.339.369.059.09-2.26%-1.34%-6.17%10,918,800100,598,00077%9.21-1.48%9.36-1.02%9.46-0.86%9.69-1.30%-0.14%
2019-09-259.549.549.289.30-1.90%-0.55%-5.26%11,344,400106,083,00072%9.35-1.89%9.46-1.21%9.55-0.61%9.82-0.61%0.08%
2019-09-249.509.619.459.480.00%-0.54%-4.01%10,037,10095,666,00061%9.530.41%9.57-0.36%9.60-0.63%9.88-0.30%0.21%
2019-09-239.699.699.429.48-2.37%-0.13%-4.30%13,459,100127,755,00075%9.49-2.03%9.61-0.62%9.67-1.25%9.91-0.22%0.31%
2019-09-209.749.759.619.71-0.31%0.22%-2.20%12,914,800125,132,00073%9.690.33%9.67-0.43%9.79-0.77%9.93-0.08%0.35%
2019-09-199.669.769.579.741.35%0.86%-1.97%10,709,000103,417,00055%9.660.01%9.71-1.33%9.86-1.28%9.940.05%0.43%
2019-09-189.759.779.579.61-0.93%-0.48%-3.23%11,132,300107,490,00056%9.66-1.12%9.84-1.08%9.99-0.45%9.930.09%0.45%
2019-09-179.939.959.679.70-3.10%-0.67%-2.24%21,785,400212,730,000109%9.77-2.88%9.95-1.90%10.04-0.37%9.920.20%0.46%
2019-09-1610.2310.269.9310.01-1.09%-0.45%1.09%17,340,200174,348,00087%10.06-0.44%10.140.12%10.070.38%9.900.44%0.48%
2019-09-1210.1410.2410.0310.12-0.30%0.21%2.65%14,220,600143,619,00075%10.10-1.21%10.130.56%10.040.50%9.860.38%0.46%
2019-09-1110.0810.3810.0110.150.89%-0.71%3.34%25,877,700264,541,000143%10.221.95%10.071.40%9.991.08%9.820.85%0.47%
2019-09-1010.0810.159.9110.060.10%0.32%3.30%20,136,500201,929,000120%10.030.84%9.930.56%9.880.76%9.740.66%0.41%
2019-09-099.8110.059.7810.053.18%1.06%3.88%23,256,100231,273,000141%9.951.71%9.880.83%9.800.79%9.680.72%0.37%
2019-09-069.789.939.689.74-0.20%-0.39%1.39%13,603,500133,015,00089%9.78-0.96%9.800.45%9.730.48%9.610.23%0.32%
2019-09-059.7410.059.749.760.51%-1.14%1.84%28,726,400283,606,000196%9.872.08%9.751.16%9.681.05%9.580.70%0.33%
2019-09-049.649.749.609.710.94%0.39%2.03%14,966,700144,754,000113%9.670.56%9.640.66%9.580.38%9.520.24%0.31%
2019-09-039.649.799.569.62-0.72%0.02%1.33%15,858,100152,530,000126%9.62-0.22%9.580.45%9.540.42%9.490.15%0.31%
2019-09-029.399.899.379.693.19%0.53%2.22%26,189,600252,439,000202%9.642.93%9.541.22%9.501.20%9.480.47%0.39%
2019-08-309.469.509.219.390.00%0.27%-0.49%10,298,30096,442,00076%9.37-0.63%9.42-0.27%9.39-0.22%9.440.20%0.37%