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:
涪陵电力( 600452.SH 上证)
板块 :煤电_h   
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
2021-04-2218.5719.0818.3718.973.27%0.90%0.81%6,918,900130,075,000140%18.801.96%18.690.29%18.640.25%18.820.09%-0.25%
2021-04-2118.6818.6918.3518.37-2.03%-0.37%-2.29%3,657,20067,435,00075%18.44-1.61%18.640.13%18.60-0.43%18.80-0.20%-0.42%
2021-04-2018.7518.9318.5818.750.00%0.05%-0.47%4,194,20078,602,00083%18.740.06%18.620.10%18.68-0.15%18.84-0.05%-0.71%
2021-04-1918.4718.8818.4018.751.08%0.11%-0.52%3,471,70065,024,00068%18.731.71%18.60-0.22%18.71-0.93%18.850.02%-0.99%
2021-04-1618.6518.7618.0618.55-0.91%0.73%-1.56%4,645,90085,559,00085%18.42-1.68%18.64-0.96%18.88-0.46%18.84-0.31%-1.03%
2021-04-1518.8318.8918.6518.72-0.58%-0.05%-0.96%2,750,40051,514,00048%18.73-0.82%18.82-1.12%18.970.20%18.90-0.11%-0.98%
2021-04-1418.7019.0918.7018.830.37%-0.29%-0.49%3,088,00058,313,00050%18.880.32%19.030.08%18.930.02%18.92-0.22%-0.95%
2021-04-1319.1819.1818.6818.76-2.80%-0.33%-1.08%5,616,300105,717,00081%18.82-2.02%19.020.23%18.93-0.04%18.96-0.75%-0.93%
2021-04-1218.8819.4918.6619.302.12%0.46%1.01%8,863,100170,273,000121%19.211.62%18.970.81%18.940.68%19.11-0.44%-0.81%
2021-04-0918.6619.1518.6118.901.72%-0.02%-1.52%6,065,000114,655,00078%18.901.43%18.820.12%18.81-0.17%19.19-0.55%-0.69%
2021-04-0818.9719.0618.5118.58-2.00%-0.31%-3.72%5,112,90095,287,00056%18.64-1.35%18.80-0.17%18.84-0.38%19.30-1.55%-0.62%
2021-04-0718.9219.1818.6818.960.69%0.37%-3.28%6,095,400115,148,00057%18.890.22%18.83-0.29%18.91-0.42%19.60-3.11%-0.41%
2021-04-0618.6619.0618.6218.831.07%-0.11%-6.93%4,537,10085,525,00032%18.850.51%18.88-0.26%18.99-1.22%20.23-2.90%0.13%
2021-04-0219.0819.1018.5218.63-2.56%-0.67%-10.58%6,258,300117,372,00034%18.76-1.35%18.93-0.74%19.23-0.96%20.84-0.40%0.84%
2021-04-0119.0019.3518.6819.120.47%0.57%-8.60%7,485,800142,312,00036%19.010.03%19.08-1.59%19.41-0.60%20.920.18%1.13%
2021-03-3118.9619.2318.6319.03-0.37%0.13%-8.86%7,375,400140,176,00032%19.01-0.81%19.38-1.07%19.53-1.93%20.880.23%1.33%
2021-03-3019.9019.9018.8519.10-3.44%-0.32%-8.32%11,392,800218,299,00049%19.16-3.69%19.59-0.73%19.92-3.89%20.830.02%1.39%
2021-03-2919.5020.4019.4419.781.44%-0.57%-5.03%10,462,600208,139,00047%19.890.74%19.74-1.80%20.72-3.23%20.830.41%1.44%
2021-03-2619.8320.1619.4019.50-0.51%-1.25%-6.00%11,596,700229,001,00051%19.750.58%20.10-4.30%21.41-0.17%20.740.76%1.46%
2021-03-2520.2420.2619.2119.60-3.87%-0.17%-4.80%17,143,500336,571,00072%19.63-5.26%21.00-4.38%21.450.18%20.590.12%1.49%
2021-03-2420.3821.3820.2020.39-2.39%-1.60%-0.85%19,295,500399,848,00090%20.72-5.08%21.970.28%21.410.61%20.560.63%1.48%
2021-03-2323.2323.2320.8920.89-10.00%-4.31%2.22%34,878,200761,417,000184%21.83-4.04%21.902.36%21.281.77%20.442.21%1.41%
2021-03-2221.3823.2121.3823.2110.00%2.02%16.08%36,417,900828,558,000234%22.758.79%21.405.58%20.915.11%20.004.28%1.20%
2021-03-1919.9421.9619.6621.104.56%0.90%10.04%28,630,100598,725,000203%20.913.85%20.273.18%19.903.33%19.172.47%0.83%
2021-03-1819.0220.9218.5120.186.10%0.22%7.85%28,056,600564,945,000223%20.144.48%19.643.70%19.262.95%18.712.18%0.62%
2021-03-1718.8920.5018.5019.021.06%-1.31%3.87%14,868,400286,551,000127%19.272.51%18.941.28%18.701.76%18.310.83%0.52%
2021-03-1618.4619.2218.3718.822.67%0.10%3.62%9,869,200185,550,00079%18.800.70%18.701.20%18.381.17%18.160.50%0.71%
2021-03-1518.8819.2018.2018.33-3.27%-1.82%1.43%12,859,200240,084,00098%18.67-0.06%18.481.77%18.170.77%18.070.58%1.08%
2021-03-1218.0519.5617.3318.956.46%1.43%5.47%22,557,000421,399,000187%18.686.83%18.164.35%18.031.96%17.971.08%1.05%
2021-03-1116.8117.9216.7417.800.00%1.79%0.14%6,938,600121,336,00065%17.492.29%17.40-1.47%17.68-0.87%17.780.07%0.92%