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
2021-12-038.268.358.138.250.00%0.39%-0.28%11,490,50094,426,00094%8.22-0.88%8.29-0.66%8.31-0.31%8.270.06%0.31%
2021-12-028.378.398.228.25-1.67%-0.49%-0.22%12,637,300104,770,000103%8.29-0.97%8.34-0.07%8.340.18%8.270.10%0.34%
2021-12-018.328.458.308.390.24%0.22%1.57%9,771,50081,807,00079%8.37-0.07%8.350.06%8.320.47%8.260.41%0.37%
2021-11-308.478.558.298.37-0.36%-0.10%1.75%11,968,100100,273,00090%8.380.82%8.350.62%8.280.47%8.230.35%0.39%
2021-11-298.198.408.168.400.84%1.08%2.48%13,973,000116,119,000107%8.31-0.52%8.290.63%8.250.13%8.200.32%0.39%
2021-11-268.238.488.198.330.12%-0.28%1.95%12,270,300102,497,00096%8.351.62%8.240.76%8.230.43%8.170.34%0.36%
2021-11-258.128.328.108.322.46%1.22%2.17%12,887,400105,939,000100%8.221.10%8.18-0.22%8.200.00%8.140.31%0.36%
2021-11-248.188.208.068.12-0.49%-0.14%0.02%9,939,80080,822,00077%8.13-0.58%8.20-0.13%8.200.26%8.120.43%0.34%
2021-11-238.238.288.118.16-0.97%-0.22%0.95%12,139,10099,270,00093%8.18-1.04%8.21-0.16%8.180.27%8.080.30%0.26%
2021-11-228.288.398.178.240.12%-0.29%2.25%13,657,000112,860,000110%8.261.02%8.220.83%8.160.51%8.060.46%0.19%
2021-11-198.198.288.098.230.24%0.60%2.59%13,549,300110,844,000114%8.18-0.50%8.150.49%8.120.30%8.020.35%0.10%
2021-11-188.198.308.168.21-0.12%-0.15%2.70%13,870,200114,043,000122%8.221.62%8.110.70%8.090.63%7.990.40%0.02%
2021-11-177.908.307.818.223.53%1.59%3.24%20,394,500165,002,000182%8.091.05%8.060.27%8.040.99%7.960.59%-0.09%
2021-11-168.128.127.927.94-1.73%-0.84%0.32%9,366,20074,995,00092%8.01-0.42%8.040.19%7.960.33%7.920.38%-0.20%
2021-11-158.178.177.978.08-0.25%0.49%2.47%11,623,70093,469,000108%8.04-0.17%8.021.21%7.940.47%7.890.04%-0.31%
2021-11-128.078.157.958.100.62%0.56%2.77%11,725,30094,443,000105%8.061.05%7.930.90%7.900.48%7.880.32%-0.36%
2021-11-117.888.097.818.052.29%0.99%2.46%12,852,900102,454,000115%7.972.80%7.850.74%7.860.08%7.860.12%-0.44%
2021-11-107.827.917.617.870.38%1.50%0.28%12,406,10096,197,000111%7.75-0.78%7.80-0.76%7.85-0.01%7.85-0.32%-0.50%
2021-11-097.867.907.767.84-0.51%0.32%-0.42%6,927,80054,139,00064%7.82-0.40%7.86-0.65%7.860.29%7.87-0.48%-0.49%
2021-11-087.797.957.707.880.64%0.43%-0.39%7,885,10061,866,00070%7.85-0.65%7.910.52%7.83-0.46%7.91-0.42%-0.48%
2021-11-058.048.047.827.83-2.25%-0.85%-1.44%8,945,70070,642,00077%7.90-0.77%7.870.68%7.870.18%7.94-0.45%-0.49%
2021-11-047.808.087.758.013.35%0.65%0.38%11,471,10091,288,00093%7.963.03%7.81-0.29%7.850.14%7.98-0.70%-0.53%
2021-11-037.657.817.587.751.04%0.34%-3.56%9,294,80071,790,00070%7.72-0.49%7.84-0.23%7.84-0.55%8.04-0.48%-0.50%
2021-11-028.008.047.617.67-3.88%-1.19%-5.02%16,087,400124,872,000119%7.76-2.67%7.85-0.68%7.89-1.24%8.08-0.74%-0.53%
2021-11-017.748.197.717.982.31%0.06%-1.91%16,159,200128,874,000123%7.982.11%7.910.05%7.99-0.60%8.14-0.48%-0.56%
2021-10-297.927.967.757.80-1.27%-0.13%-4.58%10,493,10081,947,00081%7.81-1.19%7.90-1.84%8.03-1.01%8.17-0.45%-0.65%
2021-10-287.968.117.737.90-1.86%-0.05%-3.79%10,232,30080,874,00080%7.90-1.35%8.05-1.14%8.12-1.31%8.21-0.52%-0.78%
2021-10-278.158.157.888.05-0.98%0.47%-2.47%9,180,20073,554,00073%8.01-2.55%8.15-0.59%8.22-0.35%8.25-0.21%-0.99%
2021-10-268.168.348.118.130.00%-1.12%-1.70%10,979,60090,277,00091%8.220.59%8.19-0.91%8.25-0.05%8.27-0.31%-1.20%
2021-10-258.208.348.098.130.00%-0.54%-2.01%12,632,500103,256,000104%8.17-0.17%8.27-0.17%8.26-0.31%8.30-0.56%-1.28%