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:
浙能电力( 600023.SH 上证)
板块 :煤电_h   上证180   
所属成分指数: 上证180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
2021-04-223.703.723.683.70-0.27%-0.11%-1.18%22,034,50081,608,00061%3.700.41%3.70-0.16%3.710.05%3.74-0.29%-0.28%
2021-04-213.693.713.673.710.27%0.57%-1.20%25,355,10093,542,00065%3.69-0.59%3.71-0.14%3.71-0.14%3.76-0.56%-0.25%
2021-04-203.713.733.693.70-0.54%-0.30%-2.01%23,970,20088,947,00058%3.71-0.14%3.710.11%3.71-0.30%3.78-0.40%-0.18%
2021-04-193.723.743.693.720.00%0.11%-1.87%44,137,500164,020,00099%3.720.22%3.710.03%3.72-0.91%3.79-0.63%-0.13%
2021-04-163.703.723.683.720.81%0.32%-2.49%26,441,50098,038,00054%3.710.33%3.71-0.54%3.76-0.37%3.82-0.91%-0.04%
2021-04-153.733.733.683.69-1.34%-0.16%-4.16%31,900,300117,913,00055%3.70-0.51%3.73-1.32%3.77-0.50%3.85-0.75%0.12%
2021-04-143.743.753.693.74-0.27%0.67%-3.58%37,380,400138,856,00052%3.72-1.07%3.78-0.61%3.79-0.86%3.880.10%0.28%
2021-04-133.823.823.733.75-1.83%-0.13%-3.23%49,312,900185,177,00065%3.76-2.19%3.80-0.50%3.82-0.62%3.880.00%0.28%
2021-04-123.793.923.773.820.53%-0.49%-1.42%55,079,800211,432,00067%3.841.00%3.82-0.47%3.85-0.41%3.880.47%0.33%
2021-04-093.793.843.773.800.26%-0.03%-1.48%37,322,500141,881,00041%3.80-0.26%3.84-0.54%3.86-1.00%3.860.16%0.33%
2021-04-083.863.873.793.79-2.32%-0.55%-1.58%48,056,800183,158,00052%3.81-1.98%3.86-0.72%3.90-0.61%3.850.03%0.35%
2021-04-073.853.933.853.880.26%-0.21%0.78%50,092,300194,763,00054%3.890.39%3.89-0.87%3.920.56%3.850.16%0.40%
2021-04-063.893.923.843.87-0.51%-0.08%0.68%53,433,600206,958,00056%3.87-0.49%3.92-0.43%3.900.36%3.840.05%0.46%
2021-04-023.933.973.853.89-2.02%-0.05%1.25%79,172,300308,159,00078%3.89-1.79%3.940.72%3.890.86%3.840.34%0.60%
2021-04-013.924.043.873.970.00%0.18%3.68%110,085,800436,224,000112%3.960.53%3.911.14%3.860.89%3.830.60%0.61%
2021-03-313.814.033.793.973.66%0.71%4.31%156,120,600615,502,000168%3.944.34%3.872.20%3.821.11%3.810.85%0.58%
2021-03-303.823.863.723.83-0.52%1.38%1.48%86,172,300325,578,000102%3.78-1.28%3.780.24%3.78-0.11%3.770.13%0.53%
2021-03-293.713.953.693.854.05%0.60%2.15%127,201,200486,846,000162%3.832.24%3.770.45%3.78-0.11%3.770.53%0.54%
2021-03-263.703.843.683.700.27%-1.15%-1.31%136,591,700511,262,000185%3.740.59%3.76-0.71%3.79-0.05%3.750.43%0.53%
2021-03-253.783.793.683.69-3.40%-0.83%-1.15%52,644,000195,873,00072%3.72-2.21%3.78-1.05%3.790.13%3.730.38%0.56%
2021-03-243.783.863.763.820.79%0.39%2.72%73,704,000280,467,000103%3.810.05%3.820.66%3.780.43%3.720.57%0.53%
2021-03-233.883.883.763.79-2.57%-0.34%2.49%77,102,700293,234,000114%3.80-1.12%3.800.69%3.770.48%3.700.71%0.47%
2021-03-223.753.943.743.894.29%1.14%5.94%118,488,200455,727,000185%3.853.50%3.772.08%3.751.74%3.671.41%0.39%
2021-03-193.673.773.643.730.81%0.38%3.01%73,454,100272,962,000114%3.720.68%3.700.35%3.690.55%3.620.44%0.26%
2021-03-183.633.763.623.701.65%0.24%2.64%58,435,000215,694,00096%3.690.90%3.680.35%3.670.77%3.610.39%0.23%
2021-03-173.703.713.633.64-1.62%-0.49%1.36%34,045,000124,545,00057%3.66-0.84%3.670.22%3.640.44%3.590.28%0.21%
2021-03-163.673.713.663.700.54%0.30%3.32%40,781,300150,431,00067%3.690.71%3.660.94%3.620.67%3.580.28%0.19%
2021-03-153.643.693.633.680.27%0.46%3.05%69,689,600255,247,000117%3.660.36%3.630.83%3.600.67%3.570.42%0.17%
2021-03-123.563.763.543.672.80%0.55%3.21%123,421,100450,511,000224%3.653.17%3.602.01%3.571.05%3.560.77%0.15%
2021-03-113.513.583.493.570.00%0.90%1.16%58,921,900208,486,000128%3.540.68%3.53-0.34%3.540.03%3.530.03%0.09%