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
2022-01-211.871.941.841.933.76%2.44%-1.28%3,590,6006,764,00077%1.880.32%1.880.43%1.89-1.15%1.96-0.66%-0.47%
2022-01-201.871.901.851.86-0.53%-0.96%-5.49%4,308,2008,092,00091%1.880.11%1.87-1.32%1.91-1.29%1.97-0.66%-0.45%
2022-01-191.871.901.851.870.00%-0.32%-5.60%3,098,0005,813,00066%1.880.64%1.90-1.66%1.94-1.07%1.98-0.65%-0.48%
2022-01-181.891.901.831.87-1.58%0.32%-6.22%5,042,0009,398,000100%1.86-3.17%1.93-2.18%1.96-1.66%1.99-1.29%-0.48%
2022-01-172.002.001.901.90-5.00%-1.30%-5.94%8,422,00016,211,000158%1.93-3.89%1.97-2.47%1.99-1.82%2.02-1.08%-0.38%
2022-01-142.002.021.982.000.00%-0.15%-2.06%4,820,4009,655,00095%2.00-1.18%2.02-0.88%2.03-0.39%2.04-0.24%-0.31%
2022-01-132.052.062.002.00-2.44%-1.33%-2.30%4,433,5008,986,00091%2.03-0.83%2.04-0.20%2.04-0.05%2.05-0.15%-0.28%
2022-01-122.042.062.032.050.49%0.29%0.00%3,382,2006,913,00071%2.04-0.39%2.040.15%2.040.15%2.050.00%-0.30%
2022-01-112.042.072.032.04-0.49%-0.58%-0.49%3,654,4007,499,00078%2.050.79%2.040.34%2.04-0.44%2.050.15%-0.33%
2022-01-102.022.062.012.050.99%0.69%0.15%4,157,5008,466,00087%2.040.00%2.030.10%2.05-0.24%2.05-0.10%-0.48%
2022-01-072.032.062.022.030.00%-0.29%-0.93%3,856,3007,850,00074%2.040.39%2.03-0.83%2.05-0.15%2.05-0.49%-0.67%
2022-01-062.022.042.002.030.50%0.10%-1.41%3,393,2006,881,00059%2.03-0.20%2.05-0.34%2.05-0.15%2.06-0.91%-0.65%
2022-01-052.062.062.022.02-1.94%-0.59%-2.79%5,871,00011,932,00095%2.03-1.74%2.06-0.39%2.06-0.24%2.08-0.67%-0.54%
2022-01-042.072.122.032.060.49%-0.39%-1.53%8,687,00017,969,000137%2.070.39%2.060.24%2.060.54%2.09-0.33%-0.47%
2021-12-312.042.111.962.050.00%-0.49%-2.33%7,491,40015,431,000117%2.06-0.15%2.060.24%2.050.15%2.10-0.38%-0.40%
2021-12-302.052.092.052.050.49%-0.63%-2.71%3,020,3006,231,00047%2.060.44%2.050.69%2.05-0.82%2.110.05%-0.30%
2021-12-292.032.092.022.040.49%-0.68%-3.13%3,932,2008,077,00055%2.050.54%2.04-0.10%2.06-1.57%2.11-0.33%-0.24%
2021-12-282.042.062.022.030.50%-0.64%-3.93%2,298,4004,695,00029%2.040.79%2.04-1.26%2.10-0.76%2.11-0.24%-0.16%
2021-12-272.032.052.002.02-0.49%-0.35%-4.63%4,755,2009,637,00051%2.03-1.17%2.07-2.27%2.11-0.57%2.12-1.35%-0.11%
2021-12-242.102.112.002.03-2.87%-1.02%-5.45%7,852,50016,104,00069%2.05-2.66%2.12-1.58%2.13-0.66%2.15-2.05%0.14%
2021-12-232.152.162.082.09-2.79%-0.81%-4.65%8,670,30018,270,00060%2.11-3.83%2.15-0.23%2.140.23%2.19-0.27%0.71%
2021-12-222.172.242.142.15-1.38%-1.87%-2.18%7,825,50017,148,00057%2.191.67%2.161.03%2.130.47%2.200.18%0.84%
2021-12-212.152.202.102.180.93%1.16%-0.64%7,921,70017,069,00050%2.161.46%2.131.14%2.120.14%2.190.00%1.12%
2021-12-202.112.182.062.162.86%1.69%-1.55%9,012,60019,139,00057%2.120.19%2.11-0.28%2.12-1.81%2.190.37%1.22%
2021-12-172.142.162.092.10-0.47%-0.94%-3.93%6,961,20014,761,00043%2.121.53%2.12-0.28%2.16-2.48%2.190.65%1.32%
2021-12-162.102.132.062.11-0.47%1.05%-2.85%9,438,30019,704,00056%2.09-2.29%2.12-2.66%2.22-0.45%2.170.65%1.25%
2021-12-152.132.172.102.120.47%-0.80%-1.76%9,906,40021,174,00057%2.140.38%2.18-2.72%2.230.18%2.160.47%1.28%
2021-12-142.192.252.102.11-4.52%-0.89%-1.77%16,670,40035,499,00098%2.13-4.53%2.24-0.93%2.22-0.45%2.150.28%1.24%
2021-12-132.262.302.212.21-5.15%-0.90%3.17%24,082,90053,707,000161%2.23-2.96%2.260.98%2.231.13%2.141.13%1.20%
2021-12-102.322.332.212.330.00%1.39%10.01%36,238,10083,276,000291%2.304.79%2.243.09%2.214.65%2.123.62%1.09%