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:
节能风电( 601016.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
2021-04-224.094.144.054.07-0.73%-0.20%-2.58%85,457,700348,505,00053%4.08-0.49%4.16-0.46%4.150.00%4.18-0.14%-0.73%
2021-04-214.164.174.064.10-2.61%0.05%-2.01%135,806,800556,491,00079%4.10-3.35%4.18-0.10%4.150.44%4.18-0.67%-0.96%
2021-04-204.154.354.114.210.96%-0.71%-0.05%198,620,700842,175,000112%4.241.56%4.181.41%4.140.66%4.210.07%-1.03%
2021-04-194.134.244.084.171.96%-0.12%-0.93%165,369,600690,350,00092%4.182.30%4.131.78%4.11-1.30%4.21-0.10%-1.08%
2021-04-164.094.134.044.09-0.24%0.22%-2.92%93,461,200381,371,00048%4.08-0.17%4.05-0.86%4.16-0.83%4.21-0.59%-1.06%
2021-04-154.124.164.044.100.74%0.29%-3.26%104,275,900426,292,00048%4.091.92%4.09-2.39%4.20-0.24%4.24-0.49%-0.96%
2021-04-144.044.103.944.07-0.73%1.47%-4.44%139,679,900560,188,00059%4.01-3.21%4.19-1.57%4.21-1.31%4.26-0.72%-0.85%
2021-04-134.274.284.064.10-5.75%-1.06%-4.43%200,791,500832,079,00077%4.14-4.38%4.26-0.33%4.26-0.33%4.29-1.79%-0.74%
2021-04-124.224.474.214.351.16%0.37%-0.41%234,464,2001,016,207,00086%4.331.31%4.27-0.09%4.280.66%4.37-1.24%-0.43%
2021-04-094.174.374.144.302.63%0.51%-2.78%200,207,900856,418,00066%4.282.22%4.270.45%4.25-0.47%4.42-1.60%-0.14%
2021-04-084.304.314.154.19-3.46%0.12%-6.79%194,080,400812,288,00054%4.19-3.64%4.26-0.07%4.27-0.72%4.50-2.43%0.22%
2021-04-074.224.444.214.342.84%-0.07%-5.80%241,950,7001,050,749,00059%4.343.04%4.26-0.21%4.30-0.26%4.61-1.41%0.87%
2021-04-064.124.274.114.221.69%0.12%-9.69%189,336,100797,982,00038%4.220.02%4.27-0.95%4.31-2.62%4.67-0.43%1.62%
2021-04-024.354.374.144.15-5.25%-1.52%-11.57%277,735,0001,170,338,00056%4.21-3.28%4.31-1.17%4.43-2.27%4.690.11%1.83%
2021-04-014.254.484.204.381.86%0.53%-6.57%271,167,6001,181,485,00056%4.36-0.07%4.36-3.16%4.53-1.91%4.690.39%1.92%
2021-03-314.354.514.264.30-2.71%-1.38%-7.92%248,699,2001,084,253,00052%4.360.02%4.50-2.13%4.62-2.82%4.670.60%1.93%
2021-03-304.564.594.254.42-6.16%1.40%-4.78%434,396,0001,893,658,00090%4.36-8.27%4.60-2.95%4.75-1.92%4.640.39%1.97%
2021-03-294.674.944.604.710.21%-0.88%1.86%385,327,8001,830,936,00088%4.751.17%4.74-2.29%4.85-0.02%4.621.36%2.12%
2021-03-264.504.884.494.701.51%0.06%3.02%462,494,5002,172,247,000106%4.70-1.39%4.85-0.90%4.851.04%4.561.67%2.12%
2021-03-255.145.144.634.63-9.92%-2.79%3.19%614,807,2002,928,526,000149%4.76-5.31%4.89-0.43%4.801.63%4.491.98%2.03%
2021-03-244.595.144.585.1410.06%2.19%16.82%684,605,4003,443,721,000199%5.033.10%4.924.73%4.725.05%4.403.99%1.84%
2021-03-235.035.184.564.67-1.68%-4.28%10.38%828,305,1004,041,268,000278%4.883.94%4.699.93%4.497.23%4.236.09%1.44%
2021-03-224.624.754.544.759.95%1.19%19.11%224,805,8001,055,253,00092%4.6912.14%4.275.07%4.192.67%3.991.74%0.82%
2021-03-193.854.323.834.329.92%3.20%10.20%303,712,1001,271,462,000107%4.195.31%4.06-0.27%4.081.92%3.921.03%0.79%
2021-03-184.004.083.923.93-1.75%-1.13%1.29%238,334,800947,345,00083%3.98-0.82%4.070.00%4.001.14%3.880.47%0.79%
2021-03-174.114.143.934.00-5.66%-0.20%3.57%308,943,5001,238,400,000110%4.01-4.00%4.071.67%3.961.38%3.860.94%0.83%
2021-03-164.044.323.964.247.07%1.56%10.82%431,739,0001,802,510,000166%4.184.12%4.014.43%3.903.66%3.831.95%0.83%
2021-03-153.874.183.813.963.13%-1.25%5.52%372,383,8001,493,254,000148%4.015.61%3.844.10%3.771.10%3.751.32%0.77%
2021-03-123.683.973.633.845.79%1.13%3.67%350,108,8001,329,486,000147%3.806.39%3.692.22%3.730.40%3.700.76%0.76%
2021-03-113.463.673.403.630.00%1.71%-1.25%187,164,700668,063,00080%3.57-0.56%3.61-3.32%3.71-0.64%3.680.14%0.75%