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
2020-07-105.455.495.285.29-3.82%-1.36%1.83%41,877,900224,599,000120%5.36-1.76%5.400.75%5.320.84%5.200.60%0.35%
2020-07-095.415.555.365.500.55%0.75%6.51%57,528,400314,061,000182%5.461.79%5.362.04%5.272.03%5.161.28%0.26%
2020-07-085.235.565.155.475.39%2.00%7.28%62,789,600336,771,000225%5.362.68%5.252.32%5.172.03%5.101.41%0.11%
2020-07-075.235.335.105.190.19%-0.63%3.22%46,958,000245,246,000198%5.222.03%5.132.17%5.061.61%5.030.82%-0.05%
2020-07-065.025.205.015.184.02%1.19%3.87%44,737,000229,012,000211%5.122.81%5.021.78%4.981.59%4.990.40%-0.16%
2020-07-034.985.024.944.980.20%0.02%0.26%24,875,600123,854,000124%4.981.06%4.930.82%4.910.16%4.970.02%-0.26%
2020-07-024.885.044.804.972.05%0.87%0.08%34,167,300168,336,000176%4.930.94%4.890.85%4.90-0.41%4.97-0.38%-0.41%
2020-07-014.854.944.834.870.83%-0.23%-2.31%17,022,50083,084,00094%4.881.14%4.85-0.61%4.92-0.65%4.99-0.16%-0.40%
2020-06-304.864.864.804.830.21%0.08%-3.26%13,553,60065,408,00075%4.83-0.41%4.88-1.49%4.95-0.80%4.99-0.14%-0.41%
2020-06-294.904.904.804.82-2.43%-0.54%-3.60%16,239,50078,699,00087%4.85-2.52%4.96-1.26%4.99-0.89%5.00-0.40%-0.43%
2020-06-245.005.044.934.94-1.79%-0.62%-1.59%15,500,10077,050,00085%4.97-1.58%5.02-0.44%5.04-0.02%5.02-0.26%-0.38%
2020-06-235.025.114.985.030.20%-0.42%-0.06%17,080,00086,266,00093%5.050.32%5.04-0.08%5.04-0.04%5.03-0.22%-0.36%
2020-06-225.065.085.005.02-0.59%-0.30%-0.48%15,107,80076,071,00083%5.04-0.08%5.050.28%5.040.22%5.04-0.16%-0.36%
2020-06-195.045.095.005.05-0.59%0.22%-0.04%18,411,70092,784,000102%5.04-0.36%5.03-0.14%5.030.38%5.05-0.30%-0.34%
2020-06-184.995.194.925.081.80%0.45%0.26%28,955,000146,421,000157%5.061.61%5.040.68%5.010.10%5.07-0.61%-0.42%
2020-06-175.005.044.954.99-0.99%0.26%-2.12%15,788,70078,578,00086%4.98-1.70%5.010.28%5.00-0.54%5.10-1.43%-0.54%
2020-06-164.985.134.955.042.23%-0.45%-2.55%19,014,10096,271,00089%5.062.06%4.990.06%5.03-0.42%5.17-0.31%-0.71%
2020-06-154.935.034.914.93-1.20%-0.62%-4.97%14,840,00073,619,00065%4.960.36%4.99-0.99%5.05-0.61%5.19-0.33%-0.77%
2020-06-124.975.024.834.99-1.38%0.95%-4.13%19,518,30096,470,00079%4.94-2.51%5.04-1.62%5.08-1.03%5.21-0.25%-0.84%
2020-06-115.085.125.015.06-0.59%-0.20%-3.03%15,960,00080,921,00067%5.07-0.86%5.12-0.47%5.14-0.96%5.220.08%-0.94%
2020-06-105.205.215.085.09-2.12%-0.47%-2.38%17,689,80090,458,00072%5.11-1.27%5.15-0.35%5.19-1.69%5.21-0.12%-1.14%
2020-06-095.155.245.085.201.36%0.39%-0.38%15,955,00082,650,00062%5.180.72%5.16-0.85%5.27-0.02%5.22-0.15%-1.16%
2020-06-085.195.205.105.13-0.19%-0.25%-1.87%13,076,90067,261,00049%5.14-0.37%5.21-1.90%5.280.06%5.23-0.02%-1.15%
2020-06-055.265.265.115.14-2.47%-0.43%-1.70%22,245,300114,838,00078%5.16-2.27%5.31-0.21%5.270.11%5.23-1.02%-1.15%
2020-06-045.395.395.255.27-2.04%-0.23%-0.25%24,246,000128,077,00076%5.28-2.02%5.320.49%5.270.65%5.28-1.88%-1.05%
2020-06-035.285.605.225.382.28%-0.20%-0.07%46,402,100250,175,000132%5.393.22%5.292.14%5.231.22%5.38-3.08%-0.82%
2020-06-025.235.305.175.26-0.19%0.71%-5.31%25,773,900134,622,00059%5.220.35%5.180.92%5.17-0.23%5.56-0.98%-0.38%
2020-06-015.065.305.035.273.94%1.25%-6.06%31,302,600162,933,00067%5.212.52%5.140.02%5.180.06%5.61-1.01%-0.20%
2020-05-295.095.145.045.07-0.20%-0.14%-10.53%16,859,90085,599,00032%5.08-0.18%5.13-1.14%5.18-2.25%5.67-1.22%0.00%
2020-05-285.155.205.005.080.00%-0.12%-11.45%25,561,700130,016,00042%5.09-2.32%5.19-0.61%5.30-3.55%5.74-1.90%0.27%