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:
大唐发电( 601991.SH 上证)
板块 :煤电_h   上证180   
所属成分指数: 上证180沪深300
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
2021-04-222.612.642.572.610.00%0.27%-3.58%35,368,10092,079,00055%2.60-0.38%2.63-0.79%2.65-0.30%2.71-0.22%-0.57%
2021-04-212.632.652.602.61-1.51%-0.11%-3.80%39,943,700104,385,00058%2.61-2.03%2.65-0.60%2.66-0.23%2.71-0.55%-0.77%
2021-04-202.662.702.622.65-0.38%-0.64%-2.86%49,779,600132,739,00068%2.67-0.15%2.670.15%2.66-0.78%2.73-0.22%-0.94%
2021-04-192.672.702.652.66-0.75%-0.41%-2.71%47,585,800127,124,00062%2.670.04%2.670.23%2.68-1.72%2.73-0.33%-0.97%
2021-04-162.662.702.642.681.90%0.37%-2.30%41,651,200111,196,00050%2.670.72%2.66-1.08%2.73-0.29%2.74-0.54%-0.89%
2021-04-152.682.682.632.63-2.59%-0.79%-4.64%38,436,700101,909,00042%2.65-0.23%2.69-2.22%2.74-0.15%2.76-0.51%-0.80%
2021-04-142.722.722.602.70-1.46%1.62%-2.60%88,613,600235,425,00089%2.66-3.17%2.75-1.01%2.74-0.94%2.77-0.75%-0.72%
2021-04-132.802.802.712.74-3.52%-0.15%-1.90%73,969,100202,997,00070%2.74-2.38%2.780.33%2.770.00%2.79-1.41%-0.62%
2021-04-122.732.912.702.844.03%1.03%0.25%136,446,100383,515,000119%2.812.55%2.770.66%2.770.51%2.83-0.56%-0.39%
2021-04-092.702.782.692.730.37%-0.40%-4.18%63,848,500175,007,00053%2.740.88%2.75-0.04%2.75-0.76%2.85-0.56%-0.24%
2021-04-082.762.782.682.72-2.51%0.11%-5.06%81,165,100220,517,00059%2.72-2.48%2.75-0.61%2.78-0.82%2.87-2.25%-0.08%
2021-04-072.742.832.722.791.82%0.14%-4.81%91,860,200255,944,00058%2.791.46%2.77-0.72%2.80-0.53%2.93-2.30%0.43%
2021-04-062.732.792.692.740.37%-0.22%-8.67%81,248,700223,078,00040%2.75-0.87%2.79-0.96%2.81-2.23%3.00-0.53%1.21%
2021-04-022.842.862.722.73-4.21%-1.44%-9.48%100,086,600277,218,00046%2.77-2.36%2.82-0.81%2.88-0.90%3.020.53%1.69%
2021-04-012.812.912.752.850.71%0.46%-5.00%109,506,200310,632,00049%2.840.18%2.84-2.44%2.90-0.45%3.000.30%1.78%
2021-03-312.862.932.752.83-1.05%-0.07%-5.38%124,659,200352,974,00057%2.83-0.42%2.91-0.89%2.92-2.77%2.990.34%1.80%
2021-03-302.952.962.802.86-4.67%0.56%-4.06%160,915,400457,590,00075%2.84-5.80%2.94-0.71%3.00-2.82%2.980.24%1.82%
2021-03-292.913.142.913.003.81%-0.63%0.87%185,224,000559,121,00095%3.023.04%2.96-2.54%3.09-0.10%2.970.88%1.90%
2021-03-262.953.002.882.89-0.34%-1.37%-1.97%158,279,200463,798,00083%2.930.38%3.03-3.01%3.091.15%2.950.96%1.89%
2021-03-253.053.052.822.90-7.35%-0.65%-0.68%204,150,800595,907,000109%2.92-8.03%3.13-0.76%3.050.39%2.921.04%1.97%
2021-03-242.993.352.963.13-0.63%-1.39%8.30%279,571,200887,404,000171%3.17-0.72%3.153.41%3.042.67%2.892.81%1.96%
2021-03-233.193.363.053.150.96%-1.47%12.06%418,472,9001,337,957,000294%3.204.82%3.056.99%2.966.62%2.815.56%1.77%
2021-03-222.903.122.853.129.86%2.30%17.16%250,573,600764,201,000228%3.0512.63%2.858.13%2.785.99%2.664.23%1.22%
2021-03-192.532.842.512.8410.08%4.87%11.15%187,173,500506,875,000182%2.715.29%2.632.05%2.621.55%2.561.47%0.85%
2021-03-182.522.632.492.581.57%0.31%2.46%89,300,100229,696,00098%2.571.26%2.580.00%2.580.86%2.520.52%0.75%
2021-03-172.592.602.502.54-3.79%0.00%1.40%87,153,000221,382,00099%2.54-3.24%2.58-0.54%2.560.67%2.510.48%0.76%
2021-03-162.572.672.552.642.72%0.57%5.90%100,123,000262,867,000124%2.632.06%2.601.89%2.541.36%2.491.01%0.75%
2021-03-152.572.642.532.57-0.77%-0.08%4.13%99,102,700254,922,000130%2.57-0.66%2.551.31%2.511.09%2.470.82%0.68%
2021-03-122.492.682.452.593.19%0.04%5.80%155,813,000403,366,000230%2.594.69%2.512.86%2.482.06%2.451.79%0.62%
2021-03-112.402.532.382.510.00%1.50%4.37%119,888,700296,480,000213%2.470.86%2.441.03%2.430.91%2.410.92%0.45%