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
2021-12-031.992.001.941.96-2.49%-0.15%2.19%12,258,90024,069,000160%1.96-1.90%1.970.56%1.950.67%1.92-0.05%0.17%
2021-12-021.922.031.902.014.15%0.45%4.74%18,423,80036,857,000243%2.005.37%1.964.15%1.943.31%1.920.89%0.31%
2021-12-011.891.951.861.932.12%1.63%1.47%7,052,20013,392,00098%1.900.96%1.881.02%1.870.32%1.900.11%0.35%
2021-11-301.851.901.851.892.72%0.48%-0.53%4,776,9008,985,00067%1.882.01%1.860.16%1.870.11%1.90-0.11%0.39%
2021-11-291.841.871.821.84-1.60%-0.22%-3.26%4,058,0007,483,00051%1.84-0.59%1.86-0.70%1.87-0.32%1.900.00%0.52%
2021-11-261.871.871.841.870.00%0.81%-1.68%3,667,6006,802,00041%1.86-0.91%1.87-0.21%1.87-1.68%1.900.11%0.67%
2021-11-251.891.891.861.870.00%-0.11%-1.58%4,955,7009,278,00057%1.87-0.53%1.880.00%1.90-0.63%1.900.21%0.70%
2021-11-241.861.911.861.870.00%-0.64%-1.37%5,281,6009,938,00061%1.880.64%1.88-1.94%1.920.05%1.900.26%0.73%
2021-11-231.871.901.861.87-0.53%0.00%-1.11%6,055,40011,325,00070%1.87-0.27%1.91-0.88%1.92-0.16%1.890.16%0.71%
2021-11-221.891.921.851.88-3.59%0.27%-0.42%11,659,30021,858,000139%1.88-4.63%1.93-0.57%1.92-0.10%1.890.16%0.61%
2021-11-191.992.031.921.95-1.02%-0.81%3.45%13,102,40025,753,000183%1.971.24%1.941.41%1.921.27%1.891.34%0.56%
2021-11-181.881.971.861.974.79%1.44%5.91%10,714,50020,808,000171%1.943.35%1.911.11%1.901.28%1.861.25%0.42%
2021-11-171.861.911.851.880.00%0.05%2.34%5,799,00010,896,000101%1.88-1.26%1.890.53%1.870.59%1.840.55%0.29%
2021-11-161.891.971.861.88-1.57%-1.21%2.90%10,647,80020,262,000198%1.900.79%1.881.40%1.861.25%1.831.16%0.22%
2021-11-151.811.911.811.914.95%1.17%5.76%13,267,50025,050,000280%1.894.54%1.862.94%1.842.45%1.811.46%0.11%
2021-11-121.811.821.781.820.55%0.78%2.25%3,980,5007,189,00097%1.81-0.33%1.800.22%1.790.62%1.780.45%-0.01%
2021-11-111.811.841.791.81-0.55%-0.11%2.14%5,093,2009,227,000120%1.811.23%1.800.95%1.780.85%1.770.45%-0.12%
2021-11-101.791.821.761.822.25%1.68%3.17%4,539,7008,128,000108%1.79-0.11%1.780.91%1.770.74%1.760.06%-0.23%
2021-11-091.761.831.761.780.56%-0.67%0.96%4,330,2007,761,00096%1.792.23%1.771.03%1.760.17%1.76-0.79%-0.36%
2021-11-081.751.771.731.771.14%0.97%-0.39%2,860,1005,013,00056%1.750.34%1.750.40%1.75-0.74%1.78-0.34%-0.28%
2021-11-051.751.771.731.75-0.57%0.17%-1.85%3,943,3006,890,00076%1.750.06%1.74-0.74%1.770.23%1.78-0.06%-0.28%
2021-11-041.751.771.711.761.15%0.80%-1.35%3,964,3006,921,00076%1.751.10%1.75-1.29%1.760.00%1.78-0.06%-0.29%
2021-11-031.751.751.711.74-0.57%0.75%-2.52%3,136,1005,415,00060%1.73-3.03%1.780.28%1.76-0.40%1.79-0.11%-0.29%
2021-11-021.791.811.751.75-3.31%-1.74%-2.07%4,355,6007,756,00083%1.78-1.28%1.770.57%1.77-1.34%1.790.06%-0.29%
2021-11-011.751.841.741.812.84%0.33%1.34%5,125,9009,248,000100%1.803.74%1.760.46%1.79-0.17%1.790.22%-0.33%
2021-10-291.741.801.661.760.57%1.21%-1.23%5,995,40010,426,000114%1.74-0.29%1.75-2.77%1.80-0.39%1.78-0.61%-0.48%
2021-10-281.761.771.701.750.00%0.34%-2.40%4,193,6007,315,00075%1.74-1.58%1.80-1.04%1.80-0.17%1.79-0.67%-0.47%
2021-10-271.821.841.741.75-4.37%-1.24%-3.05%7,565,90013,409,000132%1.77-4.89%1.82-0.38%1.81-0.11%1.81-1.20%-0.42%
2021-10-261.851.931.801.83-1.08%-1.77%0.16%8,464,60015,766,000145%1.861.31%1.832.58%1.811.69%1.830.00%-0.26%
2021-10-251.791.851.781.850.00%0.60%1.26%3,563,8006,555,00059%1.844.79%1.781.25%1.780.68%1.83-0.38%-0.24%