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
2021-12-0320.5022.4520.3921.916.05%2.06%7.86%91,968,9001,974,296,000124%21.474.63%20.871.84%20.801.59%20.311.61%1.11%
2021-12-0220.1921.2519.8520.662.33%0.69%3.34%66,189,0001,358,065,00088%20.521.47%20.49-0.53%20.480.65%19.991.06%0.92%
2021-12-0120.3120.7419.8020.19-1.03%-0.15%2.05%49,704,0001,005,019,00067%20.22-2.08%20.600.38%20.350.52%19.781.04%0.66%
2021-11-3021.0021.3620.1920.40-2.81%-1.21%4.19%72,721,1001,501,665,000101%20.65-0.59%20.521.21%20.240.65%19.581.33%0.47%
2021-11-2919.7921.3919.6820.993.91%1.04%8.63%87,675,6001,821,306,000128%20.773.94%20.282.08%20.111.15%19.321.34%0.33%
2021-11-2619.9020.3619.5620.200.40%1.07%5.94%58,112,6001,161,449,00085%19.990.07%19.86-0.14%19.881.31%19.070.49%0.24%
2021-11-2519.5520.6419.1520.123.44%0.74%6.03%87,869,9001,755,036,000130%19.972.00%19.890.34%19.621.76%18.981.01%0.23%
2021-11-2419.6020.2319.2819.45-2.02%-0.67%3.53%58,519,8001,145,849,00092%19.58-2.16%19.821.53%19.281.68%18.790.62%0.11%
2021-11-2319.8720.7519.4319.851.43%-0.81%6.32%91,812,6001,837,456,000152%20.011.09%19.533.09%18.962.70%18.671.06%0.06%
2021-11-2219.8820.2019.3319.571.77%-1.15%5.93%116,198,3002,300,370,000206%19.806.46%18.945.82%18.462.86%18.471.53%-0.01%
2021-11-1917.2819.2317.0819.2310.01%3.41%5.69%82,261,1001,529,615,000157%18.606.50%17.902.99%17.950.13%18.20-0.25%-0.10%
2021-11-1817.3817.8517.0617.481.63%0.11%-4.17%48,304,700843,406,00087%17.461.58%17.38-2.26%17.93-0.62%18.24-1.60%0.01%
2021-11-1717.1117.4716.8817.200.12%0.07%-7.21%50,963,500875,976,00082%17.19-1.70%17.78-2.75%18.04-1.02%18.54-0.88%0.33%
2021-11-1617.7717.9617.0817.18-3.27%-1.75%-8.13%53,257,300931,245,00079%17.49-5.37%18.28-1.17%18.23-1.42%18.700.01%0.57%
2021-11-1518.9019.3317.7117.76-7.11%-3.89%-5.03%65,346,2001,207,552,00099%18.48-1.95%18.500.58%18.49-0.11%18.700.41%0.64%
2021-11-1218.1519.1518.0219.124.48%1.45%2.67%51,900,700978,188,00081%18.854.16%18.390.21%18.51-0.33%18.620.38%0.67%
2021-11-1118.0718.4017.7318.300.33%1.14%-1.36%42,259,100764,639,00061%18.09-0.21%18.35-0.83%18.57-2.06%18.55-0.21%0.78%
2021-11-1018.6118.6117.5018.24-2.72%0.60%-1.89%42,959,800778,939,00057%18.13-3.38%18.51-1.54%18.96-0.36%18.590.12%1.10%
2021-11-0918.5019.1318.4918.752.74%-0.09%0.97%49,156,600922,454,00066%18.771.03%18.80-1.94%19.031.03%18.570.44%1.30%
2021-11-0818.5419.0018.2018.25-1.35%-1.75%-1.29%47,127,800875,422,00060%18.58-2.01%19.170.08%18.830.78%18.490.57%1.57%
2021-11-0519.7319.7818.5018.50-6.33%-2.41%0.63%74,416,6001,410,606,00097%18.96-3.39%19.151.62%18.690.78%18.380.90%1.64%
2021-11-0419.2420.3318.7119.752.70%0.65%8.40%95,583,5001,875,564,000137%19.624.01%18.853.32%18.541.22%18.221.61%1.40%
2021-11-0317.7019.5017.6119.237.13%1.93%7.24%106,139,2002,002,325,000162%18.875.93%18.241.89%18.321.13%17.931.44%1.09%
2021-11-0217.6718.4917.1917.950.90%0.79%1.55%73,598,6001,310,735,000120%17.810.60%17.90-1.84%18.12-0.09%17.680.69%0.86%
2021-11-0118.0018.1817.2517.79-1.98%0.49%1.34%63,926,2001,131,700,000111%17.70-2.51%18.24-0.46%18.130.47%17.560.78%0.68%
2021-10-2918.5118.9217.8318.15-3.20%-0.05%4.20%76,424,0001,387,780,000143%18.16-2.59%18.320.47%18.051.29%17.421.43%0.44%
2021-10-2817.8919.6017.8018.754.22%0.58%9.18%99,580,0001,856,332,000209%18.643.48%18.242.97%17.822.88%17.172.98%0.07%
2021-10-2717.7018.3217.6017.991.75%-0.14%7.88%63,346,2001,141,153,000146%18.020.54%17.712.57%17.321.98%16.682.19%-0.54%
2021-10-2617.7018.4217.5017.681.67%-1.33%8.34%82,735,5001,482,447,000202%17.925.17%17.274.30%16.983.57%16.323.13%-0.88%
2021-10-2515.9017.3915.9017.390.00%2.07%9.90%54,133,000922,237,000136%17.046.06%16.552.17%16.401.92%15.821.22%-1.26%