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:
东风科技( 600081.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
2020-11-2312.4012.6512.2212.480.48%0.39%3.20%10,023,400124,612,000144%12.431.00%12.301.29%12.200.97%12.09-0.43%-0.37%
2020-11-2011.8912.5511.8312.423.93%0.90%2.26%10,730,900132,090,000153%12.312.65%12.141.01%12.081.21%12.15-0.74%-0.29%
2020-11-1912.1512.2511.8311.95-0.91%-0.34%-2.33%5,054,50060,607,00068%11.990.31%12.020.28%11.940.24%12.24-0.98%-0.16%
2020-11-1811.9712.1011.7912.060.75%0.89%-2.40%5,842,00069,837,00068%11.95-1.04%11.980.52%11.910.21%12.36-0.46%0.02%
2020-11-1711.8812.2711.8011.970.08%-0.91%-3.57%8,162,70098,607,00088%12.081.78%11.921.11%11.89-0.59%12.41-0.11%0.12%
2020-11-1611.6912.0511.6211.962.57%0.77%-3.75%5,417,50064,303,00057%11.871.49%11.790.07%11.96-2.04%12.43-0.13%0.14%
2020-11-1311.8611.8811.5711.66-1.52%-0.30%-6.29%4,460,20052,161,00043%11.70-0.82%11.78-2.08%12.21-1.83%12.44-0.38%0.17%
2020-11-1211.8011.8911.6611.840.68%0.41%-5.20%3,708,20043,728,00032%11.79-0.40%12.03-2.52%12.43-1.16%12.49-0.18%0.30%
2020-11-1112.0012.0711.6811.76-2.81%-0.67%-6.02%6,512,30077,100,00053%11.84-3.17%12.34-2.20%12.58-0.61%12.51-0.20%0.38%
2020-11-1012.6712.6711.9312.10-4.72%-1.03%-3.49%11,180,600136,692,00094%12.23-4.57%12.62-1.49%12.66-0.14%12.54-0.13%0.44%
2020-11-0912.9813.0012.6912.70-0.86%-0.87%1.16%9,849,800126,185,00092%12.81-0.22%12.810.59%12.670.75%12.550.39%0.49%
2020-11-0613.1213.2012.6212.81-1.39%-0.23%2.44%11,915,900152,983,000114%12.840.34%12.741.21%12.580.42%12.510.53%0.50%
2020-11-0512.7113.1612.4512.993.18%1.52%4.43%15,618,500199,836,000159%12.801.75%12.591.59%12.530.60%12.440.83%0.48%
2020-11-0412.2912.8312.2312.592.94%0.12%2.05%12,805,400161,033,000140%12.582.75%12.39-0.07%12.450.40%12.340.60%0.46%
2020-11-0312.4012.5712.0312.23-0.97%-0.07%-0.28%8,989,600110,016,000102%12.24-0.52%12.40-0.51%12.40-0.07%12.260.06%0.45%
2020-11-0212.0112.6511.8412.353.96%0.39%0.76%11,912,400146,544,000138%12.30-2.02%12.46-0.18%12.410.05%12.260.22%0.49%
2020-10-3012.4913.2311.8811.88-4.73%-5.38%-2.86%16,309,700204,785,000195%12.560.46%12.481.00%12.411.07%12.230.90%0.55%
2020-10-2912.1312.7812.1012.471.30%-0.23%2.88%9,019,700112,741,000121%12.501.57%12.360.99%12.271.11%12.120.60%0.51%
2020-10-2812.2912.4612.0512.310.16%0.03%2.17%7,307,30089,926,000100%12.310.94%12.240.72%12.140.76%12.050.43%0.50%
2020-10-2712.2212.3512.0212.29-0.08%0.81%2.43%4,980,40060,718,00069%12.19-0.14%12.150.67%12.05-0.01%12.000.35%0.49%
2020-10-2611.9612.4011.9012.302.76%0.75%2.88%7,825,80095,537,000105%12.211.39%12.070.96%12.050.13%11.960.47%0.52%
2020-10-2312.1512.2411.8711.97-1.64%-0.59%0.59%5,700,20068,637,00077%12.040.65%11.96-0.35%12.030.33%11.900.36%0.50%
2020-10-2211.8512.2211.5912.172.53%1.73%2.64%8,326,90099,616,000115%11.960.67%12.00-0.46%11.990.18%11.860.58%0.47%
2020-10-2112.1512.1911.7011.87-3.26%-0.12%0.69%7,446,00088,487,000102%11.88-2.18%12.050.15%11.970.17%11.790.50%0.43%
2020-10-2011.9512.3011.8712.272.68%1.00%4.60%7,581,70092,113,000104%12.150.40%12.040.75%11.950.71%11.730.51%0.44%
2020-10-1911.9312.3411.8411.950.42%-1.25%2.39%11,004,700133,171,000166%12.102.37%11.951.29%11.871.05%11.670.84%0.41%
2020-10-1611.6411.9711.5011.903.03%0.67%2.82%7,455,50088,133,000128%11.82-0.03%11.790.26%11.750.63%11.570.47%0.34%
2020-10-1511.7712.0211.5411.55-1.79%-2.33%0.26%6,600,20078,048,000125%11.830.92%11.760.62%11.670.91%11.520.45%0.31%
2020-10-1411.8511.8511.5511.76-0.93%0.37%2.55%5,570,80065,274,000115%11.72-0.21%11.690.77%11.570.58%11.470.40%0.27%
2020-10-1311.6611.9211.4811.870.00%1.09%3.92%8,540,600100,284,000187%11.741.33%11.601.37%11.500.80%11.420.56%0.23%