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:
东安动力( 600178.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
2022-05-196.026.306.016.241.96%0.61%6.21%7,814,20048,465,000216%6.201.99%6.092.03%6.011.95%5.881.70%0.07%
2022-05-185.896.225.856.124.26%0.64%5.94%7,832,90047,633,000251%6.083.97%5.972.81%5.892.40%5.782.16%-0.30%
2022-05-175.805.905.765.870.69%0.36%3.80%3,228,00018,880,000116%5.850.53%5.810.97%5.760.82%5.661.20%-0.76%
2022-05-165.905.945.775.83-0.85%0.21%4.33%3,021,60017,580,000111%5.820.87%5.750.82%5.710.81%5.591.66%-1.03%
2022-05-135.685.885.655.884.07%1.94%6.97%4,102,40023,664,000147%5.772.52%5.711.31%5.661.36%5.501.68%-1.37%
2022-05-125.555.685.535.650.89%0.43%4.51%2,123,20011,946,00071%5.63-0.86%5.630.30%5.590.04%5.41-0.59%-1.78%
2022-05-115.605.775.595.600.00%-1.32%2.98%3,181,20018,054,00092%5.681.89%5.611.46%5.590.96%5.44-0.79%-1.95%
2022-05-105.565.645.435.600.72%0.54%2.17%2,085,10011,613,00058%5.570.25%5.53-0.31%5.531.30%5.48-2.13%-1.94%
2022-05-095.465.615.405.561.83%0.07%-0.71%1,828,90010,162,00045%5.561.17%5.550.56%5.461.92%5.60-1.84%-1.84%
2022-05-065.515.565.435.46-3.19%-0.58%-4.29%2,852,30015,665,00065%5.49-2.10%5.521.60%5.361.29%5.71-2.35%-1.72%
2022-05-055.495.665.495.641.62%0.53%-3.46%2,555,60014,338,00055%5.612.47%5.433.25%5.29-1.29%5.84-1.96%-1.54%
2022-04-295.335.605.285.555.71%1.37%-6.86%3,579,80019,600,00071%5.484.85%5.261.70%5.36-1.72%5.96-2.47%-1.36%
2022-04-285.205.325.115.25-0.57%0.54%-14.08%2,922,40015,260,00050%5.222.45%5.17-3.47%5.45-3.88%6.11-1.56%-1.13%
2022-04-275.035.294.945.284.35%3.59%-14.93%3,996,40020,371,00065%5.10-2.00%5.36-3.96%5.67-4.12%6.21-1.66%-1.01%
2022-04-265.405.455.025.06-7.50%-2.71%-19.84%5,836,30030,356,00099%5.20-7.64%5.58-6.80%5.92-5.45%6.31-2.43%-0.87%
2022-04-256.006.005.475.47-10.03%-2.86%-15.44%7,225,20040,683,000140%5.63-8.05%5.99-6.50%6.26-4.95%6.47-2.36%-0.68%
2022-04-226.226.226.086.08-2.25%-0.72%-8.23%3,401,10020,828,00076%6.12-3.86%6.40-3.06%6.58-1.79%6.63-0.69%-0.50%
2022-04-216.616.626.186.22-5.90%-2.35%-6.76%5,505,50035,068,000125%6.37-4.73%6.61-2.65%6.70-1.03%6.67-1.04%-0.48%
2022-04-206.776.846.566.61-2.36%-1.14%-1.94%3,984,10026,637,00095%6.69-1.71%6.79-0.53%6.770.03%6.74-0.65%-0.39%
2022-04-196.906.916.696.77-2.03%-0.47%-0.22%4,922,20033,482,000116%6.80-0.72%6.820.50%6.770.53%6.79-0.54%-0.30%
2022-04-186.906.916.776.91-0.86%0.86%1.29%4,761,30032,622,000108%6.850.57%6.790.85%6.740.94%6.82-0.23%-0.22%
2022-04-156.696.986.566.973.11%2.32%1.93%6,700,20045,644,000150%6.812.13%6.731.83%6.670.85%6.84-0.13%-0.17%
2022-04-146.586.816.526.763.36%1.35%-1.27%4,056,40027,057,00099%6.671.63%6.610.78%6.62-1.15%6.85-0.35%-0.11%
2022-04-136.646.646.536.54-1.80%-0.35%-4.82%1,856,60012,184,00046%6.560.32%6.56-0.71%6.69-1.54%6.87-0.32%-0.06%
2022-04-126.496.676.436.662.46%1.80%-3.38%2,442,30015,978,00059%6.54-0.35%6.61-2.03%6.80-1.35%6.89-0.48%-0.04%
2022-04-116.676.686.476.50-2.84%-0.99%-6.15%3,722,50024,439,00087%6.57-1.75%6.74-2.39%6.89-0.96%6.93-0.55%-0.01%
2022-04-086.796.836.616.69-1.76%0.12%-3.93%3,926,40026,236,00095%6.68-3.37%6.91-1.55%6.96-0.60%6.96-0.51%0.02%
2022-04-077.137.136.806.81-3.81%-1.52%-2.71%5,197,50035,940,000129%6.92-2.36%7.02-0.34%7.00-0.21%7.00-0.13%0.07%
2022-04-067.087.157.047.080.00%-0.03%1.01%4,790,30033,924,000128%7.080.50%7.040.49%7.020.33%7.010.24%0.05%
2022-04-017.047.106.967.080.00%0.47%1.26%6,618,00046,634,000181%7.050.80%7.010.65%6.990.24%6.990.30%-0.04%