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:
祥龙电业( 600769.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
2021-04-226.907.566.907.5610.04%4.59%6.22%64,708,800467,724,000168%7.235.18%7.31-8.64%7.661.46%7.121.82%3.62%
2021-04-216.877.106.876.87-9.96%-0.03%-1.72%10,544,90072,463,00030%6.87-9.97%8.001.50%7.551.11%6.990.55%3.49%
2021-04-207.637.807.637.63-10.02%-0.04%9.75%30,809,300235,155,00099%7.63-8.18%7.884.03%7.473.45%6.951.82%3.43%
2021-04-198.108.487.308.489.99%2.01%24.19%74,602,100620,148,000287%8.3111.17%7.588.82%7.227.78%6.838.69%3.23%
2021-04-167.297.717.087.719.99%3.10%22.73%60,272,300450,744,000279%7.4812.05%6.969.19%6.707.48%6.287.59%2.37%
2021-04-156.307.016.017.0110.05%5.03%20.05%54,069,900360,859,000276%6.677.63%6.384.27%6.236.84%5.844.79%2.21%
2021-04-145.736.375.736.3710.02%2.73%14.32%20,003,000124,037,000128%6.202.07%6.123.24%5.842.49%5.572.09%1.99%
2021-04-136.006.815.575.79-6.46%-4.69%6.08%41,087,000249,611,000286%6.08-0.69%5.937.75%5.696.71%5.464.38%1.85%
2021-04-125.856.195.756.199.95%1.19%18.38%17,056,800104,339,000164%6.1214.17%5.507.32%5.346.11%5.233.10%1.43%
2021-04-095.005.634.875.639.96%5.08%11.00%16,672,00089,330,000165%5.366.54%5.124.40%5.03-0.48%5.071.38%1.16%
2021-04-084.795.264.685.127.11%1.81%2.34%17,417,50087,595,000189%5.035.54%4.911.34%5.05-0.75%5.000.54%1.05%
2021-04-074.764.814.684.780.42%0.31%-3.94%6,259,40029,826,00075%4.770.06%4.84-4.95%5.090.18%4.98-0.06%1.08%
2021-04-064.784.934.674.76-0.83%-0.04%-4.40%8,421,50040,104,000106%4.76-3.21%5.10-1.89%5.08-0.43%4.98-0.20%1.16%
2021-04-025.055.174.784.80-7.69%-2.44%-3.79%15,273,40075,147,000212%4.92-7.10%5.19-0.46%5.10-0.68%4.990.08%1.24%
2021-04-015.555.555.045.20-5.80%-1.81%4.31%27,314,700144,658,000498%5.30-4.06%5.226.21%5.147.06%4.996.04%1.25%
2021-03-315.525.525.525.529.96%0.00%17.42%4,111,50022,695,000144%5.5218.23%4.916.55%4.804.74%4.702.58%0.70%
2021-03-304.585.024.415.0210.09%7.52%9.54%6,174,00028,825,000205%4.672.62%4.612.06%4.580.62%4.580.64%0.45%
2021-03-294.544.644.474.560.22%0.22%0.13%2,756,50012,542,000103%4.550.69%4.52-0.35%4.55-0.37%4.550.20%0.42%
2021-03-264.444.564.424.552.71%0.69%0.11%2,203,6009,957,00086%4.520.83%4.53-0.66%4.570.02%4.550.40%0.39%
2021-03-254.524.554.434.43-1.99%-1.16%-2.14%2,673,40011,982,000104%4.48-2.01%4.56-0.91%4.57-0.35%4.530.31%0.36%
2021-03-244.634.714.504.52-2.59%-1.18%0.16%4,040,90018,484,000167%4.57-1.02%4.610.24%4.590.07%4.510.78%0.33%
2021-03-234.714.714.564.64-0.85%0.41%3.62%2,968,00013,715,000137%4.62-0.19%4.590.31%4.580.66%4.480.81%0.25%
2021-03-224.484.684.484.683.77%1.08%5.36%3,209,40014,858,000155%4.632.34%4.580.81%4.551.04%4.440.61%0.19%
2021-03-194.574.624.474.51-2.17%-0.31%2.15%2,788,30012,613,000135%4.52-1.20%4.540.38%4.511.03%4.420.16%0.17%
2021-03-184.534.634.494.611.54%0.68%4.58%2,501,40011,454,000128%4.581.42%4.531.48%4.461.71%4.410.53%0.24%
2021-03-174.484.554.474.540.89%0.55%3.53%1,365,3006,165,00072%4.521.01%4.461.46%4.391.13%4.390.11%0.29%
2021-03-164.394.524.394.502.51%0.67%2.74%2,103,8009,405,000107%4.471.71%4.401.76%4.340.74%4.380.25%0.39%
2021-03-154.394.474.354.390.23%-0.11%0.48%1,514,5006,656,00077%4.401.57%4.321.10%4.30-0.56%4.37-0.02%0.48%
2021-03-124.304.394.244.381.62%1.22%0.23%2,253,9009,752,000111%4.331.98%4.270.05%4.33-0.71%4.370.09%0.59%
2021-03-114.174.314.134.310.00%1.58%-1.28%1,684,5007,147,00079%4.240.14%4.27-1.79%4.36-0.59%4.37-0.05%0.63%