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
2020-11-258.698.788.568.56-1.72%-1.01%1.55%43,901,000379,608,000129%8.650.42%8.550.70%8.500.51%8.430.51%0.13%
2020-11-248.408.798.388.714.19%1.15%3.86%77,493,800667,316,000238%8.612.90%8.491.77%8.461.03%8.390.72%0.07%
2020-11-238.418.478.278.36-0.59%-0.10%0.41%46,757,500391,275,000157%8.370.17%8.35-0.10%8.370.19%8.33-0.22%0.00%
2020-11-208.298.428.298.411.45%0.67%0.79%22,861,000190,970,00076%8.350.72%8.35-0.35%8.360.53%8.34-0.01%0.02%
2020-11-198.378.408.228.29-1.31%-0.05%-0.66%23,507,900194,980,00072%8.29-1.43%8.380.08%8.310.06%8.350.02%-0.02%
2020-11-188.498.498.368.40-0.83%-0.17%0.68%24,076,000202,576,00073%8.41-0.13%8.381.00%8.310.31%8.340.19%-0.07%
2020-11-178.398.498.328.470.83%0.53%1.72%31,348,900264,129,00092%8.431.43%8.290.78%8.280.06%8.330.13%-0.19%
2020-11-168.118.418.108.403.45%1.13%1.01%34,899,300289,884,00099%8.312.18%8.230.21%8.28-0.65%8.320.15%-0.30%
2020-11-138.258.258.088.12-1.93%-0.11%-2.22%27,952,900227,229,00076%8.13-1.28%8.21-1.23%8.33-0.45%8.30-0.19%-0.44%
2020-11-128.258.288.188.280.85%0.56%-0.48%14,605,000120,261,00039%8.23-0.51%8.31-0.92%8.370.06%8.32-0.01%-0.56%
2020-11-118.298.368.178.21-0.97%-0.80%-1.33%30,760,200254,585,00081%8.28-1.14%8.39-0.18%8.370.10%8.32-0.05%-0.71%
2020-11-108.498.508.248.29-2.36%-0.97%-0.42%41,053,000343,662,000112%8.37-1.27%8.410.25%8.360.14%8.33-0.05%-0.85%
2020-11-098.428.548.408.491.31%0.13%1.93%48,887,600414,509,000133%8.481.45%8.391.02%8.350.79%8.330.05%-0.99%
2020-11-068.358.498.278.380.72%0.26%0.66%44,920,100375,429,000128%8.360.87%8.300.27%8.280.11%8.33-0.40%-1.06%
2020-11-058.278.358.228.321.34%0.41%-0.45%34,006,200281,781,00098%8.290.53%8.280.38%8.270.01%8.36-0.52%-1.06%
2020-11-048.398.428.168.21-1.91%-0.39%-2.29%35,929,600296,132,000103%8.24-0.76%8.25-0.34%8.27-0.18%8.40-1.05%-0.99%
2020-11-038.248.378.228.372.07%0.78%-1.43%36,311,500301,566,00097%8.311.28%8.280.10%8.29-0.30%8.49-0.90%-0.88%
2020-11-028.138.328.078.20-0.12%0.00%-4.30%41,356,400339,125,000108%8.20-1.57%8.27-0.61%8.31-0.85%8.57-1.28%-0.75%
2020-10-308.318.468.188.21-1.08%-1.45%-5.40%36,255,100302,056,00095%8.330.56%8.32-0.38%8.38-0.91%8.68-1.38%-0.58%
2020-10-298.258.368.228.30-0.95%0.18%-5.68%26,227,900217,297,00063%8.29-0.59%8.35-0.90%8.46-1.00%8.80-1.58%-0.37%
2020-10-288.398.458.248.38-0.48%0.55%-6.27%22,878,800190,670,00048%8.33-0.72%8.43-1.17%8.54-1.34%8.94-1.41%-0.16%
2020-10-278.598.598.278.42-2.77%0.31%-7.16%46,136,400387,284,00086%8.39-1.97%8.53-1.60%8.66-1.63%9.07-1.41%0.06%
2020-10-268.528.678.418.661.17%1.13%-5.86%26,176,400224,154,00045%8.56-1.18%8.67-1.25%8.80-1.16%9.20-0.63%0.28%
2020-10-238.808.868.538.56-2.62%-1.21%-7.53%36,858,300319,368,00054%8.67-0.95%8.78-1.31%8.91-1.44%9.26-0.48%0.45%
2020-10-228.788.878.648.79-0.34%0.48%-5.50%32,342,100282,918,00041%8.75-1.26%8.89-1.28%9.04-1.58%9.300.22%0.64%
2020-10-219.129.138.728.82-3.18%-0.45%-4.98%58,300,300516,546,00072%8.86-2.26%9.01-1.85%9.18-1.79%9.280.01%0.63%
2020-10-209.059.158.959.110.44%0.50%-1.84%37,150,500336,758,00048%9.07-0.95%9.18-1.44%9.35-0.75%9.280.49%0.63%
2020-10-199.309.359.059.07-1.52%-0.90%-1.80%43,088,500394,352,00054%9.15-1.22%9.31-1.33%9.42-0.14%9.240.38%0.59%
2020-10-169.359.459.139.21-1.71%-0.59%0.10%58,222,900539,454,00075%9.27-1.78%9.44-0.70%9.430.06%9.200.73%0.58%
2020-10-159.569.599.329.370.00%-0.67%2.58%76,323,500719,922,00097%9.43-1.36%9.500.38%9.430.93%9.130.52%0.54%