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
2022-05-1910.3210.6810.3210.651.04%0.68%4.41%2,861,90030,273,000131%10.580.55%10.470.99%10.360.96%10.200.85%-0.11%
2022-05-1810.3210.6410.2110.542.23%0.19%4.21%3,608,20037,960,000166%10.522.23%10.371.56%10.261.13%10.111.13%-0.42%
2022-05-1710.1310.4410.0910.311.78%0.18%3.09%2,693,00027,714,000128%10.290.87%10.210.95%10.150.70%10.000.80%-0.63%
2022-05-1610.3210.4510.1110.13-1.75%-0.71%2.10%2,056,00020,976,000103%10.200.52%10.110.37%10.080.52%9.921.13%-0.77%
2022-05-139.9310.319.9110.313.83%1.59%5.09%3,419,20034,703,000170%10.152.40%10.081.04%10.021.17%9.810.93%-1.02%
2022-05-129.8910.029.799.930.20%0.19%2.15%1,520,50015,069,00078%9.91-1.63%9.970.05%9.910.02%9.72-0.15%-1.20%
2022-05-119.8910.249.829.910.10%-1.64%1.79%2,364,70023,824,000114%10.082.35%9.971.63%9.910.88%9.74-0.48%-1.30%
2022-05-109.759.919.659.900.61%0.57%1.20%1,169,30011,511,00054%9.84-0.31%9.81-0.42%9.820.63%9.78-1.27%-1.31%
2022-05-099.6810.029.609.841.03%-0.35%-0.70%1,188,90011,740,00051%9.881.49%9.850.43%9.761.36%9.91-1.81%-1.23%
2022-05-069.609.909.579.74-1.81%0.10%-3.49%1,627,20015,832,00062%9.73-1.75%9.810.63%9.630.31%10.09-2.17%-1.06%
2022-05-059.8610.129.699.920.71%0.17%-3.84%2,889,90028,618,000100%9.901.58%9.752.77%9.60-0.10%10.32-2.34%-0.82%
2022-04-299.489.949.459.855.57%1.04%-6.75%2,697,00026,293,00082%9.753.57%9.480.97%9.61-1.52%10.56-0.90%-0.54%
2022-04-289.509.629.309.33-2.61%-0.88%-12.47%1,398,30013,162,00042%9.411.93%9.39-2.11%9.76-2.65%10.66-0.67%-0.52%
2022-04-279.109.638.839.584.36%3.74%-10.73%2,526,70023,333,00074%9.24-3.27%9.59-3.83%10.02-4.23%10.73-1.28%-0.50%
2022-04-269.619.819.189.18-4.87%-3.84%-15.55%2,325,60022,203,00074%9.55-3.67%9.98-3.93%10.46-3.59%10.87-0.92%-0.43%
2022-04-2510.3410.349.639.65-7.66%-2.63%-12.04%3,170,20031,420,000106%9.91-4.99%10.38-4.89%10.85-3.18%10.97-1.16%-0.38%
2022-04-2210.5710.7410.2010.45-2.15%0.17%-5.86%2,627,90027,414,00095%10.43-4.21%10.92-3.01%11.21-0.76%11.10-0.61%-0.29%
2022-04-2111.3211.3410.6310.68-4.56%-1.94%-4.37%2,692,70029,325,000102%10.89-3.94%11.26-1.57%11.29-0.37%11.17-0.45%-0.25%
2022-04-2011.2711.5211.1311.19-1.84%-1.31%-0.25%3,188,70036,154,000131%11.34-0.80%11.440.52%11.340.35%11.22-0.09%-0.19%
2022-04-1911.3811.5811.2711.400.35%-0.25%1.53%4,197,00047,968,000185%11.43-0.63%11.380.81%11.301.36%11.230.23%-0.16%
2022-04-1811.5411.7811.3211.363.46%-1.23%1.41%5,270,20060,610,000263%11.505.53%11.293.71%11.142.62%11.200.46%-0.16%
2022-04-1510.8711.1110.7110.980.37%0.75%-1.53%1,825,00019,889,00099%10.90-0.45%10.880.90%10.86-0.50%11.15-0.69%-0.17%
2022-04-1410.8011.0710.8010.941.86%-0.06%-2.57%1,245,00013,629,00064%10.951.75%10.79-0.33%10.91-0.86%11.23-0.45%-0.03%
2022-04-1310.8210.8610.6610.74-1.38%-0.18%-4.78%910,6009,797,00043%10.760.66%10.82-1.00%11.01-1.12%11.28-0.62%0.07%
2022-04-1210.7410.9510.5510.891.02%1.89%-4.04%1,842,70019,694,00075%10.69-2.51%10.93-1.94%11.13-1.22%11.35-0.45%0.18%
2022-04-1110.9811.2010.6610.78-2.80%-1.67%-5.44%2,140,60023,468,00087%10.96-1.13%11.15-1.75%11.27-0.98%11.40-0.23%0.23%
2022-04-0811.4111.4410.9511.09-2.72%0.02%-2.94%2,359,60026,164,00099%11.09-3.63%11.34-1.29%11.38-0.91%11.43-0.26%0.24%
2022-04-0711.5711.6811.3211.40-1.98%-0.92%-0.49%1,465,80016,865,00066%11.51-0.33%11.490.23%11.490.03%11.460.16%0.27%
2022-04-0611.4711.6311.4011.631.39%0.74%1.68%1,829,10021,116,00082%11.541.06%11.47-0.04%11.49-0.15%11.440.26%0.21%
2022-04-0111.4211.5011.3011.470.00%0.41%0.54%1,658,80018,949,00074%11.42-0.13%11.47-0.13%11.500.13%11.410.23%0.11%