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:
ST电能( 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
2020-11-236.156.176.076.09-0.33%-0.20%0.38%4,044,20024,677,000109%6.100.64%6.080.21%6.070.12%6.070.18%0.22%
2020-11-206.066.116.026.110.99%0.78%0.89%3,508,80021,273,00092%6.060.20%6.060.03%6.06-0.13%6.060.25%0.24%
2020-11-196.046.086.036.050.00%-0.02%0.15%2,609,60015,791,00065%6.05-0.28%6.06-0.10%6.07-0.20%6.040.22%0.23%
2020-11-186.066.126.046.05-0.17%-0.30%0.36%4,103,10024,899,000101%6.070.20%6.07-0.18%6.080.18%6.030.17%0.20%
2020-11-176.066.106.036.06-0.16%0.07%0.70%3,070,00018,591,00079%6.06-0.28%6.08-0.28%6.070.15%6.020.20%0.16%
2020-11-166.106.116.046.07-0.82%-0.05%1.07%3,641,20022,113,00096%6.07-0.39%6.090.31%6.060.20%6.010.33%0.11%
2020-11-136.156.156.076.12-0.33%0.38%2.24%3,735,70022,777,000102%6.10-0.15%6.080.41%6.050.55%5.990.30%0.03%
2020-11-126.036.186.006.141.82%0.56%2.88%5,294,50032,327,000143%6.111.55%6.050.62%6.020.69%5.970.30%-0.02%
2020-11-116.006.085.966.030.50%0.28%1.34%3,984,10023,958,000115%6.010.20%6.010.45%5.980.25%5.950.15%-0.05%
2020-11-106.036.055.986.00-0.50%-0.02%0.99%3,001,40018,011,00089%6.00-0.30%5.990.42%5.960.30%5.940.14%-0.07%
2020-11-096.046.075.966.030.67%0.18%1.63%5,088,40030,627,000159%6.021.21%5.960.63%5.940.73%5.930.32%-0.10%
2020-11-065.916.045.895.991.35%0.72%1.29%5,484,00032,614,000190%5.950.85%5.920.51%5.900.20%5.910.12%-0.17%
2020-11-055.905.955.865.910.51%0.22%0.05%3,367,80019,861,000127%5.90-0.19%5.890.44%5.89-0.37%5.91-0.07%-0.17%
2020-11-045.985.985.865.88-0.51%-0.47%-0.52%2,094,70012,376,00085%5.910.56%5.87-0.24%5.91-0.07%5.91-0.17%-0.13%
2020-11-035.855.965.815.911.55%0.60%-0.19%2,306,80013,553,00092%5.880.76%5.88-0.64%5.92-0.05%5.92-0.29%-0.07%
2020-11-025.805.915.795.82-0.17%-0.19%-1.99%2,744,40016,002,000107%5.83-1.49%5.92-0.47%5.92-0.20%5.94-0.55%0.00%
2020-10-306.046.045.835.83-3.16%-1.50%-2.36%4,268,80025,268,000161%5.92-1.56%5.95-0.05%5.930.02%5.97-0.15%0.13%
2020-10-295.966.055.956.020.33%0.12%0.67%2,640,60015,877,000111%6.011.38%5.950.85%5.930.29%5.980.05%0.19%
2020-10-285.896.075.836.002.04%1.16%0.38%3,013,60017,875,000125%5.931.02%5.900.19%5.91-0.32%5.98-0.10%0.20%
2020-10-275.875.905.855.88-0.17%0.15%-1.72%1,267,5007,441,00054%5.870.05%5.89-0.37%5.93-0.55%5.98-0.20%0.21%
2020-10-265.825.935.805.890.17%0.37%-1.75%1,699,4009,972,00066%5.87-0.74%5.91-0.76%5.96-0.80%6.00-0.38%0.22%
2020-10-235.986.005.865.88-1.34%-0.54%-2.29%2,937,40017,366,000102%5.91-0.84%5.96-0.93%6.01-0.27%6.020.17%0.29%
2020-10-225.985.995.945.96-0.33%-0.03%-0.80%1,432,2008,539,00048%5.96-0.73%6.01-0.64%6.030.02%6.010.30%0.21%
2020-10-216.076.085.975.98-1.16%-0.43%-0.17%2,556,50015,355,00086%6.01-0.71%6.050.12%6.030.08%5.990.42%0.10%
2020-10-206.066.076.016.050.17%0.02%1.42%2,534,50015,330,00086%6.05-0.59%6.050.30%6.020.03%5.970.49%-0.01%
2020-10-196.006.165.996.040.33%-0.74%1.75%3,859,80023,488,000135%6.092.03%6.030.85%6.02-0.05%5.940.70%-0.08%
2020-10-165.986.025.936.020.84%0.94%2.12%1,972,30011,762,00071%5.96-0.40%5.98-0.43%6.020.48%5.900.41%-0.15%
2020-10-155.996.035.955.970.00%-0.30%1.69%2,473,10014,809,00084%5.990.25%6.00-0.68%5.990.59%5.870.22%-0.20%
2020-10-146.026.025.955.97-0.83%-0.05%1.91%2,292,40013,693,00076%5.97-1.03%6.040.73%5.960.66%5.86-0.05%-0.22%
2020-10-136.106.136.016.020.00%-0.25%2.71%3,082,80018,605,00098%6.04-0.72%6.001.10%5.920.99%5.86-0.03%-0.22%