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:
电能股份( 600877.SH 上证)
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
2021-06-1115.7315.7315.2215.38-1.79%-0.46%-2.08%6,244,80096,490,00062%15.45-1.15%15.59-0.68%15.720.47%15.71-0.65%-0.33%
2021-06-1015.5915.8015.4515.660.13%0.19%-0.94%6,752,700105,550,00066%15.63-0.49%15.70-0.74%15.640.36%15.81-0.82%-0.24%
2021-06-0915.7315.8915.5015.64-0.32%-0.43%-1.88%4,826,80075,821,00046%15.71-0.26%15.811.13%15.590.71%15.94-0.49%-0.20%
2021-06-0815.9916.0815.5215.69-2.49%-0.37%-2.05%7,366,700116,015,00068%15.75-0.95%15.640.72%15.48-0.68%16.02-0.84%-0.18%
2021-06-0715.3416.2215.3416.095.23%1.19%-0.40%11,214,500178,315,00096%15.904.70%15.521.64%15.58-0.73%16.150.04%-0.11%
2021-06-0415.2515.5714.9515.290.07%0.68%-5.31%8,405,200127,639,00070%15.19-1.05%15.27-1.97%15.70-1.34%16.15-0.39%-0.22%
2021-06-0315.1515.6615.1515.280.20%-0.44%-5.74%7,758,400119,069,00067%15.350.42%15.58-1.72%15.91-1.54%16.21-0.36%-0.22%
2021-06-0215.6015.6714.9615.25-2.87%-0.22%-6.26%16,565,600253,166,000141%15.28-4.11%15.85-2.83%16.16-2.24%16.27-0.92%-0.21%
2021-06-0116.4716.7315.5315.70-4.03%-1.49%-4.38%18,790,200299,474,000168%15.94-4.05%16.31-3.14%16.53-1.90%16.420.24%-0.16%
2021-05-3116.8717.0916.3016.36-2.27%-1.51%-0.12%10,350,000171,927,000102%16.61-1.31%16.84-0.62%16.850.87%16.380.84%-0.25%
2021-05-2817.1017.1716.6616.74-1.36%-0.54%3.06%7,741,800130,302,00070%16.83-1.60%16.950.10%16.710.70%16.240.33%-0.39%
2021-05-2716.9317.3616.7516.971.25%-0.79%4.82%9,432,400161,338,00078%17.111.39%16.932.23%16.591.08%16.19-0.46%-0.50%
2021-05-2617.0617.1816.7416.76-1.53%-0.65%3.05%7,686,700129,676,00054%16.870.08%16.561.21%16.410.63%16.26-0.32%-0.47%
2021-05-2515.8817.3815.7517.027.18%0.97%4.31%16,026,800270,146,000113%16.867.09%16.362.52%16.312.50%16.32-0.10%-0.37%
2021-05-2415.8016.1515.3315.88-0.38%0.89%-2.77%8,680,600136,631,00061%15.74-1.30%15.96-1.37%15.910.18%16.33-1.08%-0.29%
2021-05-2115.8616.2015.7215.94-0.44%-0.04%-3.46%6,025,00096,080,00041%15.95-1.49%16.181.47%15.88-0.40%16.51-0.38%-0.05%
2021-05-2016.4016.6215.9316.01-1.17%-1.10%-3.41%8,764,000141,869,00060%16.19-0.52%15.950.79%15.95-1.53%16.58-0.22%0.04%
2021-05-1915.4216.8015.3916.203.98%-0.45%-2.48%14,783,000240,569,000103%16.275.46%15.82-0.01%16.19-0.77%16.61-0.43%0.13%
2021-05-1815.0015.9414.9115.581.76%0.97%-6.61%13,377,100206,408,00091%15.43-2.06%15.82-3.05%16.32-1.62%16.68-0.64%0.28%
2021-05-1716.3716.6415.0015.31-6.48%-2.82%-8.82%21,022,400331,183,000151%15.75-2.36%16.32-2.47%16.59-2.69%16.79-0.61%0.37%
2021-05-1415.8016.9714.9816.371.30%1.46%-3.10%21,612,400348,707,000167%16.14-4.37%16.73-2.88%17.05-1.93%16.89-0.76%0.49%
2021-05-1317.3918.8016.1616.16-10.02%-4.22%-5.08%28,940,300488,282,000258%16.87-6.36%17.23-4.53%17.38-1.47%17.02-0.10%0.67%
2021-05-1117.8818.3417.6917.96-0.17%-0.32%5.39%6,991,200125,964,00079%18.020.35%18.051.54%17.641.05%17.040.61%0.81%
2021-05-1017.8518.1517.6817.99-0.66%0.19%6.22%6,668,300119,732,00072%17.96-0.92%17.781.78%17.461.65%16.940.69%0.89%
2021-05-0717.8018.3417.6118.112.96%-0.07%7.66%11,055,400200,347,000123%18.125.56%17.462.51%17.173.12%16.821.39%0.94%
2021-05-0617.0217.5916.6717.594.52%2.46%6.03%8,291,800142,347,00087%17.172.08%17.041.60%16.660.50%16.590.44%0.94%
2021-04-3016.8617.1916.4516.83-2.38%0.07%1.89%7,463,700125,527,00073%16.82-1.60%16.771.72%16.57-0.07%16.520.74%1.06%
2021-04-2916.9517.4816.6517.243.42%0.87%5.14%9,550,100163,224,00093%17.094.41%16.480.75%16.580.37%16.401.08%1.09%
2021-04-2815.7916.6715.7916.674.97%1.84%2.76%8,697,700142,377,00079%16.371.43%16.36-0.84%16.520.08%16.220.26%1.11%
2021-04-2716.7916.8415.8815.880.00%-1.60%-1.85%13,856,300223,613,000120%16.14-3.26%16.50-1.41%16.51-0.12%16.180.53%1.29%