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:
东方铁塔( 002545.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
2022-06-2410.9811.3010.9011.261.44%1.21%-2.41%18,698,600208,028,00084%11.132.50%11.03-0.44%11.17-0.45%11.54-1.17%-0.17%
2022-06-2311.0511.1310.6211.100.45%2.27%-4.92%19,962,300216,674,00079%10.85-2.76%11.08-2.24%11.22-1.43%11.67-0.82%0.05%
2022-06-2211.2011.3111.0411.05-1.52%-1.00%-6.13%11,687,000130,449,00045%11.16-1.05%11.33-0.31%11.38-1.07%11.77-0.26%0.21%
2022-06-2111.5811.5811.1111.22-2.35%-0.53%-4.93%16,544,500186,626,00062%11.28-1.85%11.36-0.74%11.51-0.99%11.80-0.28%0.26%
2022-06-2011.5011.6511.3511.490.79%-0.03%-2.92%16,906,000194,298,00064%11.491.44%11.45-0.99%11.62-1.32%11.84-0.08%0.27%
2022-06-1711.3211.4611.1411.40-0.35%0.62%-3.76%22,607,600256,147,00083%11.33-1.67%11.56-1.52%11.78-1.43%11.85-0.21%0.29%
2022-06-1611.7211.7611.3111.44-2.47%-0.71%-3.62%26,472,800305,027,000102%11.52-2.92%11.74-2.04%11.95-0.58%11.87-0.11%0.34%
2022-06-1512.0512.1111.7211.73-2.49%-1.16%-1.29%20,911,300248,182,00087%11.87-0.03%11.99-0.78%12.020.08%11.880.24%0.33%
2022-06-1412.0312.1111.6612.03-1.72%1.33%1.48%25,234,200299,570,000105%11.87-2.26%12.08-0.04%12.010.06%11.860.32%0.25%
2022-06-1312.0312.3711.9212.24-0.24%0.77%3.58%33,787,000410,424,000142%12.15-0.12%12.090.76%12.000.75%11.820.73%0.14%
2022-06-1011.7512.3711.7112.274.43%0.90%4.59%38,231,500464,919,000173%12.162.05%12.001.26%11.911.26%11.731.01%0.05%
2022-06-0911.8012.1111.6511.75-1.01%-1.40%1.16%29,038,800346,061,000143%11.920.91%11.850.75%11.770.86%11.620.72%-0.08%
2022-06-0811.7012.1011.4611.870.76%0.51%2.93%22,125,800261,307,000114%11.810.26%11.760.79%11.670.53%11.530.30%-0.20%
2022-06-0711.8012.0811.5911.78-0.17%0.00%2.45%19,459,300229,230,00097%11.780.85%11.670.93%11.600.41%11.50-0.20%-0.25%
2022-06-0611.4211.8211.3311.802.79%1.02%2.42%20,330,300237,478,00096%11.681.56%11.560.44%11.560.51%11.520.14%-0.23%
2022-06-0211.3311.6211.3311.480.35%-0.19%-0.22%15,286,300175,830,00069%11.500.48%11.51-0.22%11.500.35%11.510.31%-0.29%
2022-06-0111.4611.5811.3011.44-0.78%-0.06%-0.26%14,906,700170,640,00062%11.45-0.90%11.530.21%11.460.37%11.47-0.27%-0.37%
2022-05-3111.7911.7911.4011.53-1.62%-0.18%0.25%21,171,300244,555,00080%11.55-0.09%11.510.67%11.420.02%11.50-0.59%-0.30%
2022-05-3011.2911.8511.1411.723.81%1.38%1.31%29,410,100340,005,000108%11.561.63%11.431.27%11.41-0.64%11.57-0.71%-0.13%
2022-05-2711.3011.5811.1111.290.00%-0.76%-3.11%18,833,000214,249,00067%11.380.96%11.29-0.63%11.49-0.20%11.65-0.25%0.14%
2022-05-2611.3411.4611.0211.29-0.53%0.20%-3.35%17,262,600194,512,00061%11.270.41%11.36-1.78%11.510.28%11.68-0.25%0.31%
2022-05-2511.1511.4010.9111.352.44%1.14%-3.07%19,545,900219,336,00068%11.22-2.46%11.57-0.56%11.48-0.68%11.71-0.45%0.39%
2022-05-2411.8711.9411.0311.08-8.13%-3.69%-5.81%29,251,000336,528,000102%11.51-3.09%11.630.88%11.56-1.06%11.76-0.25%0.44%
2022-05-2311.6212.0911.5012.064.33%1.58%2.26%27,532,200326,868,000102%11.873.09%11.530.37%11.68-0.71%11.790.03%0.38%
2022-05-2011.2211.6711.2111.562.12%0.38%-1.94%26,258,800302,390,00096%11.522.38%11.49-1.60%11.77-0.42%11.79-0.50%0.27%
2022-05-1911.2411.4911.1111.32-1.48%0.64%-4.46%32,276,500363,037,000111%11.25-3.49%11.67-2.65%11.82-0.98%11.85-0.42%0.21%
2022-05-1812.3912.4011.2311.49-6.51%-1.42%-3.43%41,376,100482,231,000147%11.66-4.40%11.99-1.15%11.93-0.79%11.900.36%0.07%
2022-05-1712.4212.4812.0012.29-1.05%0.81%3.67%28,171,600343,447,000110%12.19-0.42%12.131.18%12.030.72%11.861.11%-0.26%
2022-05-1611.9912.4211.9012.424.72%1.45%5.93%33,459,200409,617,000128%12.243.60%11.991.36%11.940.99%11.731.97%-0.64%
2022-05-1311.6712.0111.5611.860.00%0.36%3.15%17,234,800203,670,00065%11.820.86%11.830.08%11.82-0.56%11.501.44%-1.14%