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:
东安动力( 600178.SH 上证)
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
2023-01-116.286.286.186.19-0.96%-0.64%0.45%2,304,90014,359,00095%6.23-0.18%6.26-0.11%6.250.16%6.160.11%-0.15%
2023-01-106.236.286.206.25-0.16%0.14%1.54%2,280,80014,234,00096%6.24-0.73%6.260.06%6.240.35%6.160.16%-0.21%
2023-01-096.136.346.136.260.48%-0.43%1.87%3,010,40018,927,000129%6.290.48%6.260.60%6.220.86%6.150.52%-0.29%
2023-01-066.136.336.136.230.16%-0.43%1.91%3,114,50019,487,000135%6.260.61%6.220.86%6.171.10%6.110.30%-0.45%
2023-01-056.236.246.186.220.32%0.02%2.05%1,902,70011,832,00084%6.220.58%6.170.97%6.100.49%6.100.02%-0.57%
2023-01-046.136.226.126.200.65%0.27%1.74%2,627,60016,247,000115%6.181.23%6.111.33%6.070.22%6.09-0.02%-0.64%
2023-01-036.056.186.016.161.99%0.85%1.07%2,173,70013,277,00094%6.111.43%6.030.30%6.06-0.08%6.10-0.29%-0.71%
2022-12-306.006.085.966.041.85%0.30%-1.19%2,164,40013,033,00090%6.020.91%6.01-0.61%6.060.02%6.11-0.75%-0.76%
2022-12-295.936.035.905.93-1.33%-0.64%-3.72%2,420,30014,444,00096%5.97-1.34%6.05-0.95%6.06-0.54%6.16-0.90%-0.72%
2022-12-286.066.155.996.01-2.59%-0.64%-3.30%2,443,40014,779,00096%6.05-1.77%6.110.16%6.09-0.47%6.22-0.61%-0.66%
2022-12-276.186.216.136.17-0.32%0.19%-1.33%1,796,10011,060,00072%6.160.46%6.100.12%6.12-0.16%6.25-0.51%-0.63%
2022-12-266.046.196.026.192.48%0.98%-1.51%2,224,00013,634,00085%6.131.71%6.09-0.30%6.13-0.47%6.29-0.70%-0.57%
2022-12-236.146.155.936.04-0.49%0.22%-4.57%2,644,40015,937,00093%6.03-1.55%6.11-1.01%6.16-1.42%6.33-1.02%-0.47%
2022-12-226.176.216.056.07-1.46%-0.85%-5.07%2,506,60015,345,00087%6.12-1.16%6.17-0.82%6.25-1.20%6.39-0.91%-0.34%
2022-12-216.286.286.156.16-1.75%-0.55%-4.54%2,125,40013,165,00071%6.19-0.08%6.22-1.29%6.33-0.66%6.45-0.68%-0.23%
2022-12-206.126.286.086.271.29%1.15%-3.49%2,442,20015,140,00079%6.20-1.02%6.30-1.44%6.37-0.84%6.50-0.75%-0.20%
2022-12-196.416.456.176.19-2.98%-1.17%-5.44%2,681,10016,791,00082%6.26-2.51%6.39-0.90%6.42-0.82%6.55-0.79%-0.12%
2022-12-166.526.526.376.38-2.15%-0.68%-3.30%2,947,00018,931,00085%6.42-0.97%6.45-0.36%6.47-0.69%6.60-0.30%-0.02%
2022-12-156.446.546.416.521.72%0.51%-1.48%2,862,30018,567,00080%6.490.64%6.48-0.17%6.52-0.66%6.62-0.36%0.02%
2022-12-146.436.516.396.41-0.47%-0.56%-3.49%2,247,60014,488,00057%6.45-0.65%6.49-0.92%6.56-0.62%6.64-0.26%0.07%
2022-12-136.566.566.436.44-0.77%-0.74%-3.29%2,657,50017,242,00058%6.49-0.31%6.55-0.91%6.60-0.59%6.660.09%0.11%
2022-12-126.516.656.476.49-1.96%-0.28%-2.45%3,859,30025,115,00081%6.51-2.02%6.61-1.02%6.64-0.76%6.650.27%0.09%
2022-12-096.716.716.606.62-0.75%-0.33%-0.23%3,147,20020,904,00066%6.64-0.66%6.67-0.25%6.690.05%6.640.33%0.04%
2022-12-086.676.756.636.670.00%-0.24%0.86%3,388,50022,654,00066%6.69-0.11%6.69-0.25%6.69-0.09%6.610.12%-0.02%
2022-12-076.726.756.656.67-0.45%-0.34%0.98%3,096,60020,724,00052%6.69-0.02%6.710.27%6.700.06%6.61-0.33%-0.04%
2022-12-066.786.786.656.70-0.89%0.09%1.10%4,051,00027,119,00057%6.69-0.49%6.69-0.12%6.690.48%6.630.08%0.07%
2022-12-056.646.766.646.761.96%0.49%2.08%5,377,00036,169,00076%6.731.33%6.700.25%6.660.99%6.620.20%0.07%
2022-12-026.686.696.616.63-0.75%-0.14%0.32%4,208,90027,944,00061%6.64-1.10%6.680.53%6.600.46%6.610.03%0.03%
2022-12-016.806.836.666.68-0.15%-0.49%1.10%5,703,50038,290,00086%6.710.49%6.651.48%6.570.21%6.610.17%0.03%
2022-11-306.586.776.566.690.00%0.15%1.43%8,632,70057,670,000136%6.682.69%6.551.41%6.55-0.53%6.600.15%0.02%