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
2022-05-230.350.360.330.350.00%0.57%0.57%50,761,20017,680,000181%0.350.00%0.35-0.29%0.35-0.57%0.350.58%-1.93%
2022-05-200.350.360.340.350.00%0.57%1.16%33,208,40011,553,000129%0.35-0.57%0.35-0.57%0.350.00%0.350.29%-2.94%
2022-05-190.350.360.340.350.00%0.00%1.45%29,369,40010,293,000120%0.35-0.57%0.35-0.57%0.350.57%0.350.58%-4.04%
2022-05-180.350.360.340.350.00%-0.57%2.04%17,568,9006,181,00074%0.35-0.57%0.350.57%0.350.29%0.341.18%-5.13%
2022-05-170.360.360.340.35-2.78%-1.13%3.24%27,865,5009,857,000106%0.35-0.28%0.350.86%0.351.16%0.341.19%-6.85%
2022-05-160.340.370.340.362.86%1.41%7.46%34,602,50012,294,000105%0.363.50%0.352.05%0.351.77%0.34-2.05%-11.17%
2022-05-130.340.350.330.352.94%2.04%2.34%14,138,5004,850,00044%0.340.88%0.340.29%0.340.00%0.34-3.12%-11.10%
2022-05-120.350.350.330.340.00%0.00%-3.68%18,710,1006,368,00058%0.34-0.59%0.340.89%0.340.59%0.35-2.76%-10.91%
2022-05-110.340.350.330.340.00%-0.58%-6.34%15,591,9005,338,00050%0.340.59%0.340.00%0.341.51%0.36-3.71%-10.72%
2022-05-100.330.350.330.343.03%0.00%-9.81%38,653,30013,157,000123%0.342.10%0.340.90%0.330.61%0.38-11.50%-10.39%
2022-05-090.340.340.330.33-2.94%-0.90%-22.54%27,925,0009,310,00085%0.33-2.06%0.342.13%0.33-4.07%0.43-9.55%-9.34%
2022-05-060.330.350.320.343.03%0.00%-27.81%22,037,7007,491,00066%0.342.41%0.330.00%0.34-4.97%0.47-10.63%-8.41%
2022-05-050.340.350.320.330.00%-0.60%-37.38%25,057,8008,327,00068%0.333.43%0.33-5.20%0.36-5.73%0.53-10.37%-7.41%
2022-04-290.310.340.300.333.13%2.80%-43.88%48,556,80015,582,000122%0.32-2.73%0.35-10.36%0.38-12.53%0.59-16.00%-6.45%
2022-04-280.360.390.300.32-67.35%-3.03%-54.29%101,718,10033,542,000269%0.33-66.33%0.39-62.45%0.44-60.84%0.70-42.01%-4.97%
2022-03-300.980.980.980.98-4.85%0.00%-18.81%4,486,9004,398,00041%0.98-4.85%1.03-5.08%1.12-4.43%1.21-1.31%-0.93%
2022-03-291.031.031.031.03-4.63%0.00%-15.78%4,823,6004,969,00043%1.03-4.63%1.08-7.36%1.17-2.90%1.22-1.21%-0.95%
2022-03-281.081.081.081.08-5.26%0.00%-12.76%4,020,8004,343,00035%1.08-5.26%1.17-3.47%1.21-1.79%1.24-0.88%-1.00%
2022-03-251.141.141.141.14-5.00%0.00%-8.73%4,586,5005,229,00040%1.14-5.39%1.21-1.55%1.23-0.89%1.25-0.48%-1.03%
2022-03-241.231.231.201.20-4.76%-0.41%-4.38%13,532,30016,303,000119%1.21-3.68%1.23-1.84%1.24-1.19%1.26-0.95%-1.12%
2022-03-231.241.271.231.260.80%0.72%-0.55%9,860,40012,338,00092%1.250.81%1.250.00%1.260.08%1.27-0.24%-1.17%
2022-03-221.261.271.221.25-1.57%0.73%-1.57%12,922,10016,035,000114%1.24-2.21%1.25-0.87%1.26-0.71%1.27-0.70%-1.24%
2022-03-211.281.291.251.27-0.78%0.08%-0.70%11,039,90014,007,000102%1.271.36%1.260.64%1.26-0.24%1.28-0.70%-1.21%
2022-03-181.251.281.221.281.59%2.24%-0.62%10,508,00013,151,00092%1.25-1.42%1.26-0.79%1.27-0.32%1.29-1.23%-1.20%
2022-03-171.271.291.251.260.00%-0.79%-3.37%11,433,20014,522,00098%1.272.01%1.27-0.47%1.27-0.63%1.30-1.59%-1.10%
2022-03-161.251.281.201.260.80%1.20%-4.91%10,768,00013,405,00081%1.25-3.19%1.27-0.78%1.28-0.62%1.33-1.56%-0.96%
2022-03-151.301.321.251.25-4.58%-2.80%-7.13%9,708,70012,481,00072%1.29-0.46%1.28-0.62%1.29-0.62%1.35-1.68%-0.79%
2022-03-141.281.311.261.310.77%1.39%-4.31%8,018,60010,358,00054%1.291.65%1.290.31%1.30-0.77%1.37-1.16%-0.56%
2022-03-111.301.301.251.30-0.76%2.28%-6.14%11,161,30014,185,00065%1.27-2.98%1.29-1.31%1.31-1.95%1.39-1.35%-0.37%
2022-03-101.301.341.271.310.00%0.00%-6.70%9,967,00013,058,00056%1.312.18%1.30-0.76%1.33-1.84%1.40-1.54%-0.20%