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
2022-01-2118.6018.8518.1618.32-1.93%-0.79%-2.95%18,229,700336,605,00052%18.47-0.77%18.67-0.65%18.581.01%18.88-1.21%-1.08%
2022-01-2018.7019.0018.3218.68-0.64%0.38%-2.23%20,377,600379,207,00053%18.61-1.34%18.791.03%18.40-0.55%19.11-1.42%-1.01%
2022-01-1918.7319.2418.5218.80-0.05%-0.32%-3.00%25,672,400484,217,00061%18.860.12%18.601.84%18.50-0.75%19.38-0.66%-0.89%
2022-01-1818.1019.3018.0218.813.24%-0.15%-3.59%40,913,500770,733,00090%18.844.15%18.26-0.43%18.64-0.84%19.51-1.13%-0.86%
2022-01-1717.8318.5217.5618.222.53%0.74%-7.67%32,228,100582,920,00066%18.091.10%18.34-1.97%18.80-1.47%19.73-1.40%-0.76%
2022-01-1417.9518.2617.6617.77-2.47%-0.67%-11.21%47,768,800854,591,00094%17.89-4.79%18.71-3.36%19.08-3.15%20.01-2.28%-0.69%
2022-01-1320.0520.0718.1318.22-9.53%-3.03%-11.03%66,491,2001,249,350,000126%18.79-7.08%19.36-2.92%19.70-3.19%20.48-1.27%-0.49%
2022-01-1220.0920.5420.0020.141.05%-0.41%-2.90%22,383,800452,637,00047%20.220.99%19.94-0.93%20.350.13%20.740.01%-0.39%
2022-01-1119.7120.4019.6319.931.12%-0.46%-3.91%28,241,300565,479,00054%20.021.57%20.13-1.44%20.32-0.74%20.74-0.81%-0.44%
2022-01-1019.9720.0819.3819.71-1.94%-0.02%-5.74%36,710,800723,693,00066%19.71-3.95%20.43-0.40%20.47-1.42%20.91-0.63%-0.29%
2022-01-0721.2121.4520.0020.10-4.24%-2.07%-4.48%46,983,600964,292,00088%20.52-1.25%20.51-0.55%20.77-1.28%21.04-0.54%-0.17%
2022-01-0619.6721.5719.6220.995.27%1.00%-0.79%60,841,2001,264,454,000113%20.782.97%20.62-1.03%21.03-0.02%21.16-0.15%-0.10%
2022-01-0520.7020.7319.7719.94-3.34%-1.20%-5.89%53,336,0001,076,504,000102%20.18-3.37%20.84-2.60%21.04-0.23%21.19-0.41%-0.09%
2022-01-0421.8321.9420.5420.63-3.69%-1.23%-3.04%52,210,6001,090,520,000106%20.89-3.69%21.390.06%21.09-1.06%21.28-0.15%-0.09%
2021-12-3122.0122.2121.3821.42-1.29%-1.24%0.53%37,844,000820,757,00079%21.690.45%21.381.72%21.310.06%21.31-0.64%-0.12%
2021-12-3020.3822.2020.2021.706.37%0.50%1.19%78,240,7001,689,281,000153%21.594.42%21.02-0.29%21.300.01%21.45-0.32%0.00%
2021-12-2920.6921.3020.2220.40-1.16%-1.34%-5.18%39,590,700818,675,00076%20.680.64%21.08-1.08%21.30-0.26%21.51-0.24%0.11%
2021-12-2821.4521.6719.9820.64-4.49%0.45%-4.29%65,556,9001,346,987,000117%20.55-6.99%21.31-2.33%21.36-0.79%21.57-0.47%0.18%
2021-12-2721.2622.7121.2621.611.98%-2.18%-0.26%50,762,3001,121,370,000102%22.092.17%21.821.56%21.531.06%21.670.61%0.25%
2021-12-2421.8522.2621.1521.19-3.64%-1.99%-1.60%35,382,600765,020,00068%21.62-0.40%21.491.07%21.30-1.40%21.540.65%0.20%
2021-12-2320.5622.4520.4821.996.39%1.30%2.78%55,007,7001,194,034,000100%21.713.79%21.261.10%21.60-0.56%21.400.13%0.15%
2021-12-2221.0921.3620.6020.67-2.08%-1.17%-3.27%29,426,700615,417,00052%20.910.30%21.03-3.08%21.73-0.04%21.37-0.03%0.22%
2021-12-2121.0021.2020.3921.110.96%1.24%-1.24%35,279,500735,598,00056%20.85-1.62%21.70-1.48%21.73-0.14%21.38-0.48%0.29%
2021-12-2021.7522.0220.6620.91-4.56%-1.34%-2.65%58,097,8001,231,321,00090%21.19-6.23%22.02-0.09%21.760.30%21.48-0.38%0.44%
2021-12-1722.3723.4221.9021.91-2.27%-3.07%1.62%65,222,0001,474,187,000106%22.601.87%22.041.85%21.702.18%21.560.54%0.60%
2021-12-1621.7822.6221.6022.422.89%1.04%4.55%61,253,6001,359,149,00094%22.193.47%21.642.07%21.240.75%21.450.74%0.71%
2021-12-1520.9022.1020.5921.793.66%1.61%2.36%76,235,8001,634,874,000114%21.451.32%21.201.86%21.080.21%21.290.48%0.74%
2021-12-1421.0521.5620.8521.02-1.18%-0.69%-0.78%38,804,100821,306,00059%21.171.07%20.82-0.45%21.03-0.91%21.190.27%0.79%
2021-12-1320.5021.4920.2821.274.62%1.57%0.66%65,122,1001,363,756,00094%20.942.08%20.91-0.59%21.22-0.98%21.130.13%0.90%
2021-12-1021.2121.2420.1520.330.00%-0.91%-3.66%73,021,1001,498,098,000100%20.52-4.31%21.04-2.53%21.43-0.92%21.100.15%1.02%