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:
东方电气( 600875.SH 上证)
所属成分指数: 上证180沪深300
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
2022-06-2416.5217.0716.4516.770.36%-0.01%3.19%38,758,400650,050,00090%16.772.41%16.64-0.26%16.740.62%16.250.93%1.14%
2022-06-2316.7916.8515.9216.710.18%2.03%3.78%46,251,600757,457,000106%16.38-2.84%16.68-1.11%16.640.36%16.100.81%1.13%
2022-06-2216.9417.1316.5416.68-2.17%-1.04%4.43%33,290,900561,147,00080%16.86-0.33%16.871.18%16.580.97%15.971.11%1.15%
2022-06-2117.0317.1516.7017.05-0.06%0.82%7.93%37,106,200627,517,00086%16.910.34%16.681.63%16.421.54%15.801.12%1.18%
2022-06-2016.2317.1816.1317.064.73%1.23%9.20%48,652,000819,947,000112%16.853.64%16.411.96%16.172.12%15.621.55%1.15%
2022-06-1715.9416.5715.8816.292.13%0.18%5.90%41,665,300677,506,00087%16.261.87%16.091.18%15.831.33%15.381.24%1.16%
2022-06-1615.8516.2315.7215.950.63%-0.08%4.98%34,964,100558,110,00071%15.96-0.47%15.911.33%15.631.00%15.190.91%1.14%
2022-06-1516.0016.2415.8415.85-1.92%-1.17%5.27%44,327,800710,941,00092%16.041.65%15.701.71%15.471.19%15.061.29%1.08%
2022-06-1415.2716.2515.2516.163.92%2.42%8.70%61,131,400964,551,000126%15.782.78%15.431.92%15.291.34%14.871.29%1.01%
2022-06-1314.8215.5814.8015.553.25%1.29%5.95%57,774,900886,982,000126%15.352.46%15.140.65%15.090.80%14.681.13%0.92%
2022-06-1014.6615.1914.6015.061.01%0.51%3.77%36,112,500541,095,00081%14.980.03%15.050.24%14.970.95%14.510.86%0.86%
2022-06-0915.3915.3914.7814.91-2.04%-0.47%3.61%38,787,800581,056,00085%14.98-0.95%15.010.31%14.830.94%14.390.97%0.83%
2022-06-0815.0115.4214.9115.222.84%0.64%6.79%60,000,500907,383,000135%15.121.63%14.961.82%14.691.69%14.251.41%0.77%
2022-06-0715.0515.2314.7014.80-2.31%-0.54%5.31%44,457,500661,541,000102%14.88-0.08%14.701.48%14.451.22%14.050.80%0.70%
2022-06-0614.2315.3114.2215.155.28%1.73%8.66%82,410,4001,227,218,000193%14.894.65%14.483.33%14.272.64%13.941.66%0.71%
2022-06-0213.8414.4513.7314.393.75%1.12%4.92%52,227,500743,215,000127%14.233.02%14.021.49%13.911.06%13.721.05%0.65%
2022-06-0113.8713.9213.7013.87-0.79%0.41%2.20%30,779,100425,151,00072%13.81-0.71%13.810.23%13.760.74%13.570.37%0.58%
2022-05-3113.9014.1313.6113.981.90%0.49%3.39%47,461,400660,282,000115%13.912.05%13.780.71%13.660.74%13.520.60%0.60%
2022-05-3013.7013.7713.4513.720.44%0.65%2.08%27,668,800377,193,00070%13.63-0.63%13.680.86%13.56-0.10%13.440.36%0.60%
2022-05-2713.7513.9213.4013.66-0.44%-0.42%1.99%37,520,800514,712,00095%13.720.26%13.570.49%13.570.14%13.390.50%0.67%
2022-05-2613.8813.9913.3513.721.93%0.28%2.95%49,211,000673,283,000126%13.683.20%13.500.10%13.550.98%13.330.60%0.74%
2022-05-2513.0613.5012.9813.463.06%1.52%1.60%37,035,600491,018,00096%13.26-1.79%13.49-0.72%13.420.16%13.250.30%0.79%
2022-05-2413.7113.9813.0613.06-5.64%-3.26%-1.12%51,830,600699,704,000130%13.50-1.39%13.591.11%13.400.62%13.210.79%0.86%
2022-05-2313.7413.8913.5113.840.58%1.10%5.62%38,539,800527,628,00099%13.690.73%13.441.18%13.321.01%13.100.86%0.79%
2022-05-2013.4513.8413.3313.762.23%1.24%5.91%52,418,900712,444,000139%13.593.45%13.281.80%13.191.24%12.991.07%0.66%
2022-05-1912.5813.4712.5413.464.75%2.45%4.71%60,386,900793,389,000163%13.141.73%13.050.83%13.020.49%12.860.38%0.54%
2022-05-1812.9813.0512.8212.85-1.23%-0.50%0.34%21,383,000276,170,00057%12.92-0.02%12.94-0.26%12.96-0.09%12.810.49%0.56%
2022-05-1712.8513.0212.8013.010.93%0.71%2.09%22,665,700292,789,00057%12.92-0.39%12.97-0.05%12.970.53%12.740.62%0.52%
2022-05-1613.2413.2812.8312.89-1.83%-0.61%1.78%29,675,400384,854,00073%12.97-0.30%12.98-0.02%12.900.66%12.671.08%0.40%
2022-05-1313.1013.2212.7813.130.00%0.94%4.79%36,107,800469,674,00087%13.010.38%12.980.92%12.820.79%12.531.23%0.20%