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:
保变电气( 600550.SH 上证)
板块 :太阳能   
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
2020-02-273.133.433.113.439.94%1.81%8.41%24,168,30081,424,000249%3.378.61%3.224.24%3.202.80%3.162.13%0.61%
2020-02-263.043.163.003.122.30%0.58%0.71%13,230,30041,036,000155%3.102.14%3.09-0.48%3.11-0.22%3.100.13%0.33%
2020-02-253.093.092.983.05-2.56%0.43%-1.42%11,198,80034,011,000139%3.04-2.94%3.10-1.40%3.12-0.61%3.09-0.13%0.24%
2020-02-243.163.163.103.13-1.26%0.03%1.03%10,708,70033,504,000146%3.13-1.17%3.15-0.19%3.140.42%3.100.55%0.11%
2020-02-213.163.193.143.170.32%0.13%2.89%7,984,10025,275,000109%3.170.29%3.150.67%3.130.81%3.080.85%-0.34%
2020-02-203.143.183.133.160.96%0.10%3.44%7,684,90024,261,000106%3.160.61%3.131.07%3.100.72%3.060.93%-0.54%
2020-02-193.133.163.113.13-0.32%-0.25%3.40%7,145,40022,422,00098%3.140.90%3.101.08%3.080.52%3.030.73%-0.70%
2020-02-183.083.143.063.141.95%0.96%4.49%9,064,00028,188,000123%3.112.03%3.070.96%3.060.66%3.011.25%-0.84%
2020-02-173.013.083.003.082.33%1.05%3.77%6,945,30021,171,00090%3.051.13%3.04-0.20%3.040.30%2.970.44%-1.12%
2020-02-143.023.053.003.01-0.66%-0.13%1.86%5,055,80015,238,00068%3.01-1.08%3.04-0.13%3.030.70%2.96-0.74%-1.17%
2020-02-133.073.083.023.03-1.30%-0.56%1.78%6,154,80018,756,00080%3.05-0.52%3.050.46%3.010.91%2.98-0.70%-1.11%
2020-02-123.043.103.013.070.99%0.23%2.40%6,752,20020,683,00086%3.061.02%3.031.47%2.990.91%3.00-0.79%-1.02%
2020-02-113.013.072.993.040.33%0.26%0.60%6,533,70019,812,00081%3.030.46%2.991.22%2.961.37%3.02-1.47%-0.92%
2020-02-103.003.062.963.033.77%0.40%-1.21%11,869,80035,823,000132%3.023.89%2.951.62%2.921.28%3.07-3.86%-0.74%
2020-02-072.932.932.882.92-0.34%0.52%-8.46%7,192,70020,897,00061%2.91-0.10%2.910.97%2.88-2.11%3.19-1.18%-0.11%
2020-02-062.912.942.872.930.69%0.76%-9.23%8,745,60025,435,00070%2.910.07%2.880.56%2.94-2.29%3.23-0.68%0.11%
2020-02-052.872.952.842.911.04%0.14%-10.46%7,580,40022,027,00063%2.912.32%2.86-3.51%3.01-2.59%3.25-0.70%0.19%
2020-02-042.642.982.642.881.05%1.41%-12.01%11,697,90033,217,00097%2.84-0.35%2.97-6.08%3.09-4.57%3.27-1.48%0.28%
2020-02-032.852.852.852.85-10.09%0.00%-14.21%3,543,00010,098,00031%2.85-10.91%3.16-2.89%3.24-3.69%3.32-0.12%0.44%
2020-01-233.253.273.143.17-3.35%-0.91%-4.69%8,253,10026,401,00078%3.20-1.99%3.25-1.39%3.36-0.68%3.33-0.09%0.47%
2020-01-223.293.313.213.280.92%0.49%-1.47%7,312,50023,867,00069%3.26-0.97%3.30-3.09%3.390.09%3.330.18%0.53%
2020-01-213.333.353.253.25-3.27%-1.40%-2.20%8,190,60027,000,00074%3.30-0.69%3.40-0.35%3.380.06%3.320.15%0.59%
2020-01-203.333.383.283.36-0.59%1.24%1.27%13,486,50044,765,000126%3.32-4.30%3.42-0.03%3.38-0.03%3.320.33%0.62%
2020-01-173.433.593.313.38-1.46%-2.54%2.21%31,365,400108,775,000323%3.472.42%3.423.89%3.384.16%3.312.48%0.63%
2020-01-163.193.433.173.439.94%1.30%6.29%11,154,80037,767,000142%3.397.97%3.293.66%3.251.53%3.231.00%0.46%
2020-01-153.183.183.103.12-1.89%-0.51%-2.35%4,369,40013,703,00055%3.14-2.00%3.17-0.47%3.20-0.65%3.200.13%0.36%
2020-01-143.203.233.173.18-0.63%-0.63%-0.34%4,531,70014,503,00059%3.200.57%3.19-0.72%3.220.00%3.190.22%0.31%
2020-01-133.163.203.153.200.63%0.57%0.50%3,875,00012,329,00051%3.18-0.06%3.21-0.50%3.220.12%3.180.13%0.30%
2020-01-103.263.263.153.18-2.15%-0.13%0.00%9,085,50028,929,000121%3.18-2.00%3.23-0.28%3.220.06%3.180.16%0.31%
2020-01-093.303.303.223.250.00%0.03%2.36%9,666,70031,405,000142%3.250.25%3.240.65%3.210.66%3.180.48%0.31%