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:
大连热电( 600719.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
2021-04-223.563.613.513.55-0.28%0.17%-1.47%3,334,10011,815,00059%3.54-0.67%3.59-1.48%3.630.06%3.60-1.10%-0.38%
2021-04-213.593.613.523.56-1.93%-0.22%-2.28%3,439,30012,270,00047%3.57-2.27%3.64-0.68%3.630.36%3.64-2.33%-0.27%
2021-04-203.633.703.623.63-1.09%-0.58%-2.68%3,062,30011,180,00032%3.65-0.98%3.660.85%3.610.78%3.73-0.11%0.09%
2021-04-193.683.743.653.67-0.54%-0.46%-1.71%4,351,10016,041,00042%3.690.93%3.631.34%3.580.20%3.73-0.16%0.06%
2021-04-163.623.703.563.692.79%1.01%-1.34%5,836,10021,320,00051%3.652.35%3.591.36%3.58-0.33%3.74-0.21%0.14%
2021-04-153.563.633.513.590.84%0.59%-4.22%5,502,50019,639,00042%3.571.25%3.54-0.51%3.59-1.70%3.75-0.03%0.21%
2021-04-143.433.573.433.562.30%0.99%-5.04%5,003,50017,635,00036%3.530.09%3.56-1.44%3.65-3.16%3.750.05%0.25%
2021-04-133.573.633.483.48-3.06%-1.19%-7.13%7,527,40026,515,00053%3.52-2.60%3.61-2.38%3.77-0.58%3.75-0.21%0.27%
2021-04-123.603.683.553.590.00%-0.72%-4.39%6,627,00023,963,00048%3.62-1.31%3.70-3.32%3.79-0.29%3.760.03%0.33%
2021-04-093.643.763.593.59-2.71%-2.02%-4.37%10,234,80037,498,00074%3.66-2.01%3.82-0.37%3.80-0.21%3.750.27%0.37%
2021-04-083.833.853.653.69-5.63%-1.31%-1.44%19,283,10072,092,000143%3.74-5.27%3.84-0.54%3.810.03%3.740.03%0.35%
2021-04-073.674.073.673.915.68%-0.94%4.46%25,894,800102,214,000213%3.955.48%3.862.53%3.812.36%3.741.22%0.42%
2021-04-063.743.863.683.70-1.07%-1.12%0.05%10,606,10039,690,00089%3.74-0.80%3.760.51%3.720.32%3.70-0.38%0.42%
2021-04-023.853.863.693.74-1.58%-0.85%0.75%13,499,30050,926,000100%3.770.21%3.741.22%3.710.82%3.710.60%0.85%
2021-04-013.643.943.553.803.54%0.96%2.98%19,752,30074,356,000147%3.763.15%3.701.73%3.681.85%3.690.57%0.96%
2021-03-313.603.703.553.670.00%0.58%0.03%8,894,00032,453,00073%3.651.08%3.640.28%3.61-0.63%3.670.36%0.93%
2021-03-303.623.753.513.670.00%1.66%0.38%9,863,80035,606,00083%3.61-1.20%3.630.67%3.64-0.98%3.660.25%0.94%
2021-03-293.603.733.593.670.82%0.44%0.63%7,092,80025,915,00062%3.651.02%3.60-1.07%3.67-1.10%3.650.33%1.03%
2021-03-263.543.683.523.641.96%0.64%0.14%8,120,00029,373,00072%3.621.74%3.64-1.25%3.710.46%3.640.47%1.05%
2021-03-253.663.703.483.57-3.25%0.42%-1.33%10,806,70038,417,00095%3.56-4.54%3.69-1.86%3.70-0.19%3.620.06%1.11%
2021-03-243.653.873.653.69-1.60%-0.91%2.05%13,220,70049,236,000133%3.72-0.32%3.761.08%3.700.87%3.620.70%1.12%
2021-03-233.853.853.673.75-3.60%0.37%4.43%17,949,30067,054,000204%3.74-1.32%3.720.90%3.671.33%3.591.30%1.07%
2021-03-223.513.893.513.899.89%2.75%9.73%26,759,000101,312,000373%3.796.47%3.685.62%3.624.65%3.553.90%0.98%
2021-03-193.403.663.343.544.73%-0.45%3.75%14,042,90049,932,000282%3.564.96%3.492.23%3.462.18%3.411.67%0.64%
2021-03-183.343.443.333.380.90%-0.24%0.72%3,267,70011,071,00082%3.390.30%3.410.29%3.390.36%3.360.24%0.55%
2021-03-173.453.463.353.35-3.18%-0.83%0.06%5,855,20019,779,000150%3.38-2.03%3.400.30%3.380.45%3.350.48%0.62%
2021-03-163.333.603.323.463.28%0.35%3.84%7,102,00024,489,000195%3.452.62%3.391.59%3.361.36%3.331.12%0.67%
2021-03-153.333.453.313.35-1.18%-0.30%1.67%4,770,50016,031,000144%3.360.18%3.340.91%3.320.27%3.300.58%0.66%
2021-03-123.283.413.233.393.04%1.07%3.48%7,131,90023,917,000237%3.353.61%3.311.72%3.310.79%3.281.05%0.70%
2021-03-113.233.293.173.290.00%1.64%1.48%2,166,5007,013,00082%3.240.19%3.25-0.94%3.28-0.18%3.240.19%0.67%