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:
东方电缆( 603606.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
2021-12-0354.2754.8052.2752.32-3.20%-1.57%-7.33%18,981,2001,008,953,00072%53.16-1.60%54.56-2.85%56.11-1.03%56.46-1.10%0.78%
2021-12-0254.8055.3852.9154.05-1.87%0.05%-5.32%18,615,1001,005,609,00067%54.02-3.71%56.17-2.15%56.70-0.19%57.09-1.14%1.10%
2021-12-0157.6858.4454.9055.08-5.36%-1.82%-4.62%23,929,6001,342,479,00083%56.10-3.46%57.40-0.13%56.800.23%57.75-0.18%1.48%
2021-11-3057.7259.6656.5558.200.95%0.15%0.61%21,282,3001,236,788,00075%58.110.27%57.471.42%56.670.14%57.851.15%1.74%
2021-11-2955.1560.1754.6057.650.68%-0.53%0.80%28,333,1001,642,162,00097%57.962.34%56.671.38%56.60-0.26%57.191.49%1.76%
2021-11-2654.3059.5954.3057.265.47%1.11%1.61%32,783,8001,856,690,000113%56.632.94%55.90-0.31%56.74-1.22%56.351.24%1.63%
2021-11-2556.9956.9954.1654.29-4.45%-1.32%-2.46%21,357,1001,174,976,00074%55.02-1.29%56.07-2.03%57.45-1.88%55.661.13%1.69%
2021-11-2456.5857.2554.3056.82-1.18%1.95%3.23%32,231,6001,796,371,000115%55.73-3.15%57.23-2.56%58.55-0.68%55.041.57%1.73%
2021-11-2359.0059.3856.2757.50-3.46%-0.08%6.10%22,819,5001,313,198,00089%57.55-2.04%58.74-1.68%58.952.14%54.191.53%1.71%
2021-11-2258.8860.0556.5559.561.24%1.39%11.59%27,266,8001,601,773,000109%58.74-1.38%59.740.68%57.713.06%53.382.10%1.73%
2021-11-1960.9862.6857.6058.83-2.11%-1.24%12.53%32,655,2001,945,153,000134%59.57-1.84%59.344.47%56.003.72%52.282.12%1.71%
2021-11-1859.5063.7558.5060.101.20%-0.96%17.39%34,963,4002,121,767,000152%60.695.73%56.807.76%54.005.77%51.202.65%1.82%
2021-11-1755.0059.3954.7959.3910.00%3.47%19.07%28,190,7001,618,120,000114%57.409.83%52.715.39%51.054.82%49.882.41%1.87%
2021-11-1648.5053.9948.4653.9910.00%3.30%10.85%33,683,0001,760,409,000127%52.269.66%50.024.40%48.702.38%48.701.35%1.80%
2021-11-1549.3549.6645.8049.08-1.96%2.98%2.13%23,190,4001,105,274,00081%47.66-3.14%47.911.23%47.57-0.28%48.060.23%1.90%
2021-11-1247.2950.5046.6150.067.68%1.73%4.41%26,021,6001,280,465,00088%49.215.71%47.330.87%47.71-0.50%47.951.79%2.28%
2021-11-1146.1247.8845.3546.490.63%-0.13%-1.30%20,647,800961,133,00062%46.551.46%46.92-1.25%47.95-1.84%47.101.52%2.42%
2021-11-1047.0247.0245.1046.20-3.59%0.70%-0.43%22,792,1001,045,721,00062%45.88-4.79%47.51-2.78%48.850.30%46.401.45%2.70%
2021-11-0948.5750.1047.0847.92-1.11%-0.55%4.78%24,544,8001,182,746,00069%48.19-0.01%48.87-1.59%48.700.62%45.731.69%2.81%
2021-11-0850.1550.5846.8848.46-3.00%0.56%7.75%30,351,0001,462,671,00086%48.19-4.05%49.661.39%48.400.60%44.971.85%2.84%
2021-11-0550.9452.0049.0749.96-2.04%-0.53%13.14%27,525,3001,382,489,00086%50.23-0.14%48.982.07%48.113.30%44.163.29%2.74%
2021-11-0447.1051.5047.1051.008.83%1.40%19.30%45,472,8002,287,199,000143%50.3010.05%47.992.93%46.574.28%42.753.11%2.51%
2021-11-0345.9047.3044.0046.860.67%2.53%13.03%28,727,0001,312,918,00091%45.70-2.22%46.622.61%44.662.43%41.461.74%2.37%
2021-11-0247.4448.2945.5946.55-1.88%-0.40%14.23%31,500,3001,472,284,000104%46.74-0.82%45.443.18%43.603.05%40.752.30%2.45%
2021-11-0145.2049.6344.3647.445.14%0.67%19.09%45,533,6002,145,750,000160%47.139.36%44.045.45%42.314.90%39.844.10%2.37%
2021-10-2942.9446.8040.2845.125.22%4.70%17.91%50,171,5002,162,039,000175%43.091.65%41.764.25%40.335.49%38.273.15%2.20%
2021-10-2840.4343.3139.4042.888.92%1.15%15.59%56,691,2002,403,249,000224%42.399.36%40.068.06%38.245.31%37.104.34%1.93%
2021-10-2735.0039.3735.0039.3710.00%1.56%10.73%34,169,1001,324,546,000142%38.766.52%37.075.73%36.311.04%35.552.48%1.51%
2021-10-2635.5637.2934.8935.791.56%-1.65%3.16%24,012,400873,800,00094%36.393.96%35.06-0.25%35.930.67%34.691.98%1.34%
2021-10-2534.1035.5633.6635.240.00%0.68%3.59%20,039,900701,457,00071%35.002.32%35.15-2.43%35.700.69%34.020.93%1.25%