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
2020-05-296.936.986.876.87-0.87%-0.62%-6.12%25,117,100173,646,00053%6.91-0.39%6.98-0.94%7.03-0.65%7.32-0.76%-0.45%
2020-05-287.057.096.846.93-1.98%-0.14%-6.02%44,703,700310,242,00090%6.94-2.16%7.04-1.21%7.08-1.54%7.37-1.17%-0.33%
2020-05-277.197.197.057.07-1.67%-0.32%-5.24%26,436,800187,522,00052%7.09-0.78%7.13-0.25%7.19-1.14%7.46-1.17%-0.26%
2020-05-267.177.207.107.190.84%0.57%-4.76%29,136,900208,296,00049%7.150.13%7.15-1.00%7.27-1.16%7.55-0.34%-0.14%
2020-05-257.077.217.077.130.56%-0.14%-5.87%22,209,700158,583,00035%7.14-0.07%7.22-1.29%7.36-1.34%7.58-0.38%-0.14%
2020-05-227.177.267.047.09-1.53%-0.77%-6.76%39,573,000282,748,00058%7.15-1.69%7.31-1.59%7.46-0.97%7.60-0.39%-0.15%
2020-05-217.467.507.157.20-4.51%-0.94%-5.69%88,451,400642,835,000128%7.27-3.49%7.43-2.70%7.53-1.72%7.63-0.70%-0.12%
2020-05-207.587.627.467.54-0.53%0.12%-1.93%47,584,200358,356,00075%7.53-0.96%7.64-0.51%7.66-0.91%7.69-0.03%-0.08%
2020-05-197.707.737.557.58-0.92%-0.32%-1.43%54,289,600412,799,00083%7.60-1.71%7.67-0.60%7.73-0.03%7.690.10%-0.14%
2020-05-187.837.897.637.650.26%-1.11%-0.42%65,378,700505,771,000101%7.740.87%7.72-0.59%7.740.10%7.680.30%-0.20%
2020-05-157.727.767.607.63-0.91%-0.51%-0.38%45,094,000345,804,00071%7.67-0.92%7.770.21%7.730.09%7.660.50%-0.22%
2020-05-147.767.817.697.70-2.04%-0.52%1.04%61,213,500473,789,00087%7.74-1.04%7.750.18%7.720.18%7.62-0.47%-0.30%
2020-05-137.557.937.557.862.88%0.50%2.65%109,920,900859,736,000151%7.822.69%7.741.06%7.710.85%7.660.05%-0.20%
2020-05-127.737.747.507.64-1.80%0.32%-0.17%54,267,300413,284,00076%7.62-1.08%7.66-0.12%7.640.24%7.65-0.34%-0.17%
2020-05-117.657.817.617.782.23%1.05%1.32%74,558,100573,993,000104%7.700.84%7.660.49%7.620.63%7.68-0.56%-0.11%
2020-05-087.687.737.577.610.13%-0.33%-1.45%55,446,000423,328,00071%7.64-0.14%7.630.49%7.580.72%7.72-0.08%0.01%
2020-05-077.687.767.557.60-1.43%-0.60%-1.66%51,074,400390,529,00063%7.650.51%7.590.69%7.52-1.21%7.73-0.28%0.05%
2020-05-067.497.727.427.712.39%1.35%-0.52%70,932,200539,583,00084%7.611.13%7.540.92%7.61-0.63%7.75-0.59%0.14%
2020-04-307.417.607.417.532.03%0.11%-3.41%60,194,700452,777,00064%7.520.83%7.47-2.20%7.66-0.76%7.80-0.57%0.31%
2020-04-297.427.597.357.38-0.54%-1.07%-5.88%50,990,900380,381,00046%7.460.19%7.64-1.17%7.72-1.15%7.840.12%0.53%
2020-04-287.807.807.187.42-6.19%-0.35%-5.26%123,908,800922,670,000107%7.45-6.93%7.73-2.52%7.81-1.09%7.83-0.27%0.54%
2020-04-277.818.167.807.911.28%-1.13%0.73%90,157,700721,283,00088%8.001.65%7.930.11%7.900.28%7.850.51%0.56%
2020-04-247.778.037.727.810.13%-0.76%-0.04%71,551,600563,113,00072%7.87-0.25%7.920.61%7.88-0.33%7.810.36%0.49%
2020-04-238.008.007.807.80-3.23%-1.14%0.19%68,688,900541,955,00068%7.89-0.93%7.87-0.04%7.90-0.20%7.790.30%0.49%
2020-04-227.668.197.638.063.60%1.21%3.84%119,743,100953,593,000114%7.963.11%7.87-0.09%7.920.87%7.760.57%0.51%
2020-04-217.907.907.627.78-1.64%0.73%0.80%85,677,200661,793,00085%7.72-2.18%7.88-0.78%7.850.35%7.720.38%0.46%
2020-04-207.838.007.817.910.25%0.18%2.87%82,026,400647,688,00082%7.90-0.80%7.940.99%7.820.72%7.690.62%0.39%
2020-04-178.118.257.817.89-2.71%-0.88%3.25%149,470,4001,189,858,000155%7.960.16%7.861.46%7.771.27%7.641.07%0.23%
2020-04-167.448.187.418.117.70%2.05%7.26%206,923,2001,644,316,000233%7.955.30%7.753.92%7.671.85%7.561.60%0.02%
2020-04-157.507.757.387.530.00%-0.23%1.18%99,415,000750,331,000128%7.551.18%7.460.18%7.530.36%7.440.24%-0.30%