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:
特变电工( 600089.SH 上证)
板块 :太阳能   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50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
2021-06-1111.6312.0711.6211.810.85%-0.75%1.36%100,250,6001,192,895,000170%11.902.56%11.701.68%11.631.16%11.650.16%-0.26%
2021-06-1011.3511.7711.3011.713.26%0.93%0.65%87,937,3001,020,274,000154%11.602.26%11.510.93%11.500.24%11.63-0.21%-0.30%
2021-06-0911.4411.4511.2511.34-0.87%-0.05%-2.74%32,923,200373,557,00059%11.35-0.56%11.40-0.51%11.47-0.79%11.66-0.45%-0.30%
2021-06-0811.4311.4811.3311.440.18%0.26%-2.32%32,871,700375,077,00056%11.41-0.21%11.46-0.44%11.56-0.47%11.71-0.34%-0.30%
2021-06-0711.5811.6011.3511.42-0.87%-0.12%-2.83%42,680,700488,025,00066%11.43-0.76%11.51-1.01%11.61-0.53%11.75-0.22%-0.32%
2021-06-0411.4811.6411.3811.520.35%-0.01%-2.19%41,829,400481,917,00064%11.52-0.30%11.63-0.43%11.68-0.50%11.78-0.45%-0.36%
2021-06-0311.6811.7211.4511.48-1.46%-0.66%-2.97%57,115,800660,037,00084%11.56-1.87%11.68-0.55%11.73-0.39%11.83-0.34%-0.32%
2021-06-0211.7911.9411.6311.65-0.60%-1.07%-1.86%55,747,100656,453,00082%11.780.70%11.74-0.26%11.78-0.31%11.87-0.06%-0.32%
2021-06-0111.8611.8711.6011.72-1.76%0.22%-1.33%68,952,400806,346,000102%11.69-0.51%11.77-0.34%11.82-0.34%11.88-0.29%-0.33%
2021-05-3111.7011.9711.5011.931.62%1.50%0.15%78,940,200927,839,000118%11.75-0.97%11.81-0.63%11.86-0.14%11.91-0.44%-0.36%
2021-05-2811.9012.0711.7011.74-1.26%-1.09%-1.88%67,599,500802,305,000103%11.870.41%11.89-0.03%11.87-0.46%11.97-0.17%-0.30%
2021-05-2711.8411.9311.7511.890.34%0.58%-0.79%57,424,900678,795,00090%11.82-1.18%11.890.01%11.93-0.28%11.99-0.27%-0.26%
2021-05-2612.0212.1511.8211.85-1.90%-0.94%-1.39%64,363,900769,930,000100%11.960.68%11.89-0.49%11.960.15%12.02-0.46%-0.21%
2021-05-2511.7712.1811.4612.082.81%1.67%0.07%91,325,0001,085,073,000141%11.880.62%11.95-0.43%11.94-0.33%12.07-0.56%-0.12%
2021-05-2411.8211.9511.7111.75-1.92%-0.49%-3.21%53,401,000630,565,00084%11.81-2.85%12.00-0.12%11.98-0.69%12.14-0.53%-0.03%
2021-05-2112.1812.3811.9511.98-0.91%-1.43%-1.84%63,996,700777,798,00095%12.151.27%12.010.35%12.060.12%12.21-0.12%0.07%
2021-05-2011.8412.1411.8012.092.03%0.73%-1.06%65,638,200787,768,00092%12.001.32%11.97-0.70%12.05-0.28%12.22-0.31%0.13%
2021-05-1911.9611.9611.7811.85-1.33%0.03%-3.33%50,963,500603,719,00067%11.85-1.59%12.05-0.58%12.08-1.03%12.26-0.18%0.23%
2021-05-1812.2512.2511.9512.01-2.28%-0.22%-2.20%63,815,300768,141,00071%12.04-1.55%12.12-0.33%12.21-0.66%12.28-0.59%0.35%
2021-05-1712.0912.3212.0212.291.65%0.52%-0.51%68,336,100835,495,00070%12.231.09%12.16-0.82%12.29-0.32%12.350.21%0.61%
2021-05-1412.1512.2011.9612.090.42%-0.03%-1.92%47,970,400580,146,00048%12.09-0.46%12.26-0.77%12.33-0.13%12.330.20%0.68%
2021-05-1312.3712.4411.9812.04-3.45%-0.91%-2.13%68,065,700827,020,00068%12.15-2.94%12.36-0.56%12.35-0.28%12.300.22%0.70%
2021-05-1212.3612.7312.3312.470.16%-0.38%1.59%62,192,500778,550,00064%12.520.80%12.430.58%12.380.50%12.280.48%0.76%
2021-05-1112.4112.5512.2712.45-1.35%0.25%1.91%69,930,000868,481,00069%12.420.31%12.360.11%12.32-0.53%12.220.38%0.81%
2021-05-1012.0012.6311.9012.623.70%1.93%3.69%105,910,7001,311,323,000107%12.380.82%12.340.47%12.380.48%12.170.45%0.79%
2021-05-0712.3412.4312.1312.17-1.30%-0.90%0.45%92,637,8001,137,626,000100%12.28-0.64%12.28-0.99%12.330.44%12.120.41%0.74%
2021-05-0612.2512.5312.2012.330.00%-0.23%2.19%96,275,5001,189,861,000108%12.360.91%12.410.64%12.270.63%12.070.70%0.74%
2021-04-3012.4412.4511.9612.33-3.75%0.67%2.90%197,583,2002,420,049,000222%12.25-3.19%12.330.57%12.190.84%11.981.01%0.73%
2021-04-2912.5012.8512.4012.815.43%1.25%7.99%146,042,5001,847,768,000204%12.655.61%12.263.60%12.092.50%11.862.05%0.62%
2021-04-2811.6512.1811.6512.150.00%1.42%4.53%91,385,4001,094,835,000138%11.983.22%11.830.43%11.800.84%11.620.90%0.41%