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:
粤电力A( 000539.SZ 深证)
板块 :煤电_h   
所属成分指数: 沪深300
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
2021-04-223.823.903.823.891.83%0.65%-3.52%9,052,20034,991,00056%3.870.84%3.87-0.46%3.890.05%4.03-0.89%-0.58%
2021-04-213.873.883.813.82-1.55%-0.34%-6.10%8,117,30031,116,00045%3.83-1.72%3.89-0.56%3.89-0.56%4.07-1.02%-0.48%
2021-04-203.903.943.873.88-0.26%-0.51%-5.60%8,626,00033,638,00045%3.90-0.28%3.910.36%3.91-1.34%4.11-0.82%-0.34%
2021-04-193.913.943.893.89-0.77%-0.54%-6.13%11,357,00044,419,00055%3.910.03%3.89-0.36%3.96-1.96%4.14-1.00%-0.22%
2021-04-163.873.943.863.921.55%0.26%-6.35%11,146,10043,578,00049%3.911.14%3.91-1.81%4.04-1.46%4.19-1.18%-0.06%
2021-04-153.913.933.823.86-1.78%-0.16%-8.88%14,951,00057,797,00056%3.87-1.65%3.98-2.90%4.10-1.37%4.24-1.10%0.15%
2021-04-144.004.013.883.93-3.91%-0.03%-8.24%25,024,50098,364,00078%3.93-4.50%4.10-2.89%4.16-2.05%4.28-0.42%0.40%
2021-04-134.194.214.064.09-3.54%-0.63%-4.91%21,186,20087,196,00068%4.12-3.47%4.22-0.80%4.24-0.98%4.30-0.14%0.48%
2021-04-124.214.354.204.24-0.70%-0.56%-1.56%22,736,10096,955,00073%4.26-0.35%4.25-0.56%4.29-0.49%4.310.33%0.58%
2021-04-094.214.324.214.271.67%-0.21%-0.54%20,217,60086,504,00062%4.281.33%4.28-0.37%4.31-0.74%4.290.40%0.62%
2021-04-084.334.344.184.20-3.00%-0.54%-1.78%23,003,40097,132,00070%4.22-2.65%4.29-1.08%4.34-0.60%4.280.16%0.61%
2021-04-074.314.404.264.330.70%-0.18%1.43%21,164,20091,805,00066%4.340.23%4.34-0.57%4.360.67%4.270.40%0.66%
2021-04-064.344.444.254.30-0.23%-0.65%1.13%21,766,40094,212,00066%4.33-0.57%4.37-0.16%4.340.39%4.250.33%0.71%
2021-04-024.414.454.284.31-3.58%-0.99%1.70%29,227,500127,223,00085%4.35-0.93%4.370.95%4.320.75%4.240.59%0.82%
2021-04-014.344.514.274.470.45%1.73%6.10%43,693,100191,989,000131%4.390.57%4.331.12%4.291.35%4.210.98%0.83%
2021-03-314.144.624.094.455.70%1.85%6.66%62,701,100273,912,000201%4.375.00%4.282.34%4.231.81%4.171.36%0.77%
2021-03-304.184.334.064.21-0.94%1.18%2.28%29,233,500121,642,000107%4.16-1.72%4.190.75%4.150.12%4.120.39%0.66%
2021-03-294.114.364.094.253.41%0.38%3.66%34,113,800144,452,000134%4.231.80%4.160.87%4.150.36%4.100.81%0.68%
2021-03-264.054.274.034.113.27%-1.18%1.06%35,443,400147,399,000146%4.163.51%4.120.29%4.130.61%4.070.72%0.67%
2021-03-254.124.143.963.98-3.86%-0.95%-1.44%20,796,60083,558,00084%4.02-3.06%4.11-1.04%4.110.24%4.040.35%0.73%
2021-03-244.054.224.044.141.22%-0.12%2.88%26,399,900109,428,000112%4.150.27%4.150.75%4.100.66%4.020.63%0.74%
2021-03-234.264.264.044.09-3.54%-1.06%2.28%32,058,000132,521,000147%4.13-0.77%4.121.18%4.070.92%4.000.91%0.64%
2021-03-224.064.294.044.245.47%1.78%6.99%39,019,400162,574,000200%4.173.58%4.072.47%4.041.92%3.961.49%0.56%
2021-03-193.944.083.934.020.75%-0.05%2.94%24,159,60097,167,000138%4.021.67%3.970.86%3.960.51%3.910.62%0.45%
2021-03-183.884.003.863.992.84%0.86%2.81%21,733,60085,972,000136%3.961.44%3.940.26%3.940.64%3.880.47%0.43%
2021-03-173.973.983.863.88-2.51%-0.51%0.44%11,354,80044,284,00077%3.90-1.09%3.93-0.28%3.910.31%3.860.26%0.44%
2021-03-163.963.993.893.980.51%0.94%3.30%16,611,30065,492,000116%3.940.23%3.940.77%3.900.75%3.850.55%0.44%
2021-03-153.874.003.853.961.02%0.66%3.34%20,413,30080,299,000148%3.93-0.20%3.910.80%3.870.73%3.830.71%0.42%
2021-03-123.884.023.843.921.03%-0.56%3.02%31,299,600123,386,000251%3.942.92%3.882.40%3.851.59%3.811.36%0.36%
2021-03-113.743.893.743.880.00%1.31%3.36%18,977,50072,688,000182%3.831.94%3.790.56%3.790.61%3.750.43%0.24%