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
2022-06-3072.8978.0372.6076.606.51%0.77%11.23%11,619,900883,309,00088%76.023.65%74.461.59%72.912.69%68.872.01%1.65%
2022-06-2972.8075.4971.8071.92-2.49%-1.94%6.54%11,233,100823,843,00084%73.34-0.62%73.291.87%71.001.86%67.511.67%1.50%
2022-06-2873.2375.5072.9473.76-1.28%-0.05%11.09%8,439,800622,817,00065%73.801.10%71.952.89%69.712.09%66.401.44%1.32%
2022-06-2770.9475.8869.9074.725.39%2.37%14.16%16,076,9001,173,458,000126%72.994.10%69.923.28%68.281.98%65.451.95%1.17%
2022-06-2466.9072.0666.9070.906.19%1.12%10.43%17,715,3001,242,136,000146%70.126.74%67.703.13%66.962.14%64.202.03%0.99%
2022-06-2365.5367.4763.3266.771.43%1.65%6.11%12,450,900817,865,000106%65.69-1.03%65.65-0.65%65.551.47%62.931.24%0.77%
2022-06-2264.9768.0064.9765.830.20%-0.81%5.91%13,316,900883,837,000119%66.372.13%66.071.15%64.601.94%62.161.33%0.66%
2022-06-2165.7666.3063.1565.70-1.66%1.10%7.10%15,309,900994,927,000140%64.99-2.75%65.322.03%63.381.77%61.351.05%0.55%
2022-06-2067.1967.9965.0066.811.30%-0.02%10.05%16,970,3001,133,977,000170%66.823.80%64.034.27%62.272.95%60.711.74%0.49%
2022-06-1759.4465.9559.4465.9510.01%2.44%10.52%21,509,1001,384,710,000223%64.388.15%61.406.02%60.494.28%59.672.04%0.43%
2022-06-1656.5762.0056.5659.955.99%0.71%2.52%12,245,800728,983,000133%59.535.30%57.911.08%58.011.28%58.480.52%0.33%
2022-06-1557.8158.3255.2056.56-2.16%0.04%-2.78%8,427,800476,469,00092%56.54-0.49%57.29-0.75%57.27-0.67%58.18-0.18%0.35%
2022-06-1458.2158.3555.4857.81-1.92%1.76%-0.80%7,401,400420,487,00078%56.81-3.37%57.730.08%57.66-1.06%58.28-0.02%0.45%
2022-06-1356.8060.4156.7958.941.62%0.25%1.12%6,649,500390,938,00075%58.791.92%57.680.12%58.27-0.74%58.290.17%0.51%
2022-06-1056.0158.3855.8058.002.60%0.55%-0.32%7,769,200448,143,00086%57.681.39%57.61-1.21%58.71-0.28%58.19-0.17%0.62%
2022-06-0958.4759.1055.9656.53-3.32%-0.63%-3.02%9,449,600537,586,000101%56.89-2.34%58.31-2.05%58.87-0.07%58.290.09%0.88%
2022-06-0860.7860.7856.7858.47-1.91%0.37%0.40%9,729,400566,769,000109%58.25-2.66%59.54-0.19%58.910.22%58.240.21%1.10%
2022-06-0760.6061.8259.0059.61-2.21%-0.39%2.57%9,164,100548,417,000109%59.84-0.88%59.651.38%58.780.83%58.120.53%1.23%
2022-06-0659.1661.5058.8960.963.06%0.97%5.45%11,465,400692,238,000138%60.382.80%58.841.72%58.301.23%57.811.15%1.30%
2022-06-0256.3060.5255.7959.154.89%0.72%3.49%11,092,700651,475,000134%58.733.78%57.841.28%57.590.07%57.161.00%1.32%
2022-06-0157.1657.7955.9356.39-2.79%-0.35%-0.35%7,315,400413,971,00084%56.59-2.08%57.11-0.44%57.560.24%56.590.69%1.37%
2022-05-3157.5058.7956.4358.013.00%0.38%3.23%11,483,600663,620,000135%57.792.53%57.37-0.68%57.420.42%56.200.86%1.44%
2022-05-3057.1057.4255.9456.32-0.67%-0.08%1.08%5,263,400296,669,00064%56.37-1.86%57.760.50%57.18-0.11%55.720.56%1.47%
2022-05-2758.2159.4456.4056.70-2.54%-1.28%2.33%6,235,500358,132,00077%57.43-2.14%57.470.33%57.240.89%55.411.27%1.59%
2022-05-2657.3060.0656.8158.180.71%-0.87%6.33%10,035,200588,987,000121%58.695.30%57.281.28%56.741.79%54.712.42%1.62%
2022-05-2554.5057.8254.2057.773.60%3.64%8.15%6,963,800388,158,00078%55.74-1.89%56.560.56%55.741.04%53.422.28%1.56%
2022-05-2457.4258.8055.5055.76-3.48%-1.85%6.77%7,170,500407,379,00068%56.81-0.31%56.251.36%55.171.01%52.231.49%1.61%
2022-05-2355.1059.2054.5257.773.75%1.37%12.26%9,235,600526,335,00084%56.993.34%55.502.33%54.611.61%51.461.31%1.64%
2022-05-2056.2756.3053.3955.68-0.57%0.96%9.61%9,836,900542,485,00091%55.151.47%54.241.13%53.751.85%50.801.29%1.50%
除权分界线,2022年05月20日,10股派3.500元(以下数据已经复权)
2022-05-1950.6556.6550.4356.000.00%3.03%11.67%12,933,200707,478,000126%54.354.45%53.632.17%52.773.28%50.151.55%1.35%