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:
泰胜风能( 300129.SZ 深证)
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
2021-11-2610.5310.8710.3610.762.18%1.27%1.79%40,796,400433,467,00083%10.631.21%10.53-0.32%10.68-0.35%10.570.19%-0.08%
2021-11-2510.4610.6310.3210.530.38%0.30%-0.20%34,579,400363,000,00070%10.500.34%10.56-1.62%10.72-0.45%10.550.07%-0.03%
2021-11-2410.6010.7910.2910.49-1.78%0.27%-0.51%39,600,000414,281,00079%10.46-2.16%10.74-0.82%10.760.27%10.540.11%0.01%
2021-11-2310.9710.9810.5610.68-3.35%-0.12%1.41%49,387,000528,108,000100%10.69-2.69%10.83-0.16%10.740.82%10.530.17%0.04%
2021-11-2211.0011.1710.7611.050.82%0.56%5.10%52,517,000577,098,000109%10.991.80%10.841.56%10.651.54%10.510.40%0.09%
2021-11-1910.6511.0510.5410.961.39%1.53%4.66%57,340,500618,979,000118%10.800.07%10.681.69%10.490.85%10.47-0.77%0.09%
2021-11-1810.4711.1810.2610.813.44%0.21%2.44%82,647,700891,505,000158%10.793.91%10.503.20%10.401.42%10.55-1.13%0.29%
2021-11-1710.0610.7310.0210.454.19%0.66%-2.10%53,350,600553,822,00090%10.382.99%10.170.38%10.250.16%10.67-0.02%0.61%
2021-11-169.8610.359.8610.031.11%-0.50%-6.05%41,336,600416,685,00067%10.080.84%10.14-1.17%10.24-0.93%10.680.02%0.64%
2021-11-1510.2510.319.869.92-4.15%-0.76%-7.06%40,580,900405,661,00058%10.00-3.48%10.26-1.10%10.33-1.16%10.670.12%0.72%
2021-11-1210.2310.4810.1210.350.58%-0.06%-2.92%36,414,800377,120,00051%10.36-0.66%10.37-0.55%10.45-2.24%10.660.73%0.78%
2021-11-1110.5010.7010.2810.29-3.02%-1.29%-2.78%41,109,400428,545,00056%10.430.91%10.43-0.57%10.69-2.10%10.580.47%0.73%
2021-11-1010.3010.6310.1110.611.82%2.70%0.71%44,498,700459,713,00058%10.33-1.75%10.49-3.20%10.920.09%10.540.42%0.74%
2021-11-0910.7510.8410.2510.42-0.95%-0.90%-0.68%50,556,100531,577,00066%10.52-0.77%10.83-2.39%10.910.66%10.490.65%0.75%
2021-11-0810.8110.9710.3910.52-3.93%-0.73%0.93%50,525,400535,412,00065%10.60-4.86%11.100.50%10.840.75%10.420.37%0.72%
2021-11-0511.2811.4610.9210.95-3.69%-1.69%5.44%92,634,2001,031,773,000125%11.14-1.23%11.042.35%10.762.35%10.391.32%0.75%
2021-11-0410.8011.6810.6611.378.80%0.82%10.93%122,518,5001,381,650,000183%11.288.15%10.794.09%10.513.34%10.252.03%0.57%
2021-11-0310.3510.8210.1510.45-1.51%0.22%4.02%60,372,200629,522,00096%10.43-0.06%10.371.99%10.170.91%10.050.25%0.30%
2021-11-0210.3011.079.9810.612.61%1.70%5.88%105,566,5001,101,413,000169%10.431.93%10.161.83%10.081.80%10.020.90%0.25%
2021-11-019.8010.509.7610.345.19%1.02%4.11%83,162,600851,269,000146%10.246.41%9.981.52%9.900.56%9.930.63%0.06%
2021-10-299.9010.089.319.83-1.11%2.19%-0.41%63,372,400609,558,000110%9.62-3.85%9.83-0.24%9.85-0.18%9.870.25%-0.05%
2021-10-289.7110.559.459.941.64%-0.64%0.96%74,486,000745,192,000141%10.001.65%9.86-0.08%9.870.10%9.850.60%-0.24%
2021-10-279.6110.159.519.782.62%-0.63%-0.06%61,922,100609,459,000125%9.841.46%9.860.50%9.86-0.74%9.790.47%-0.49%
2021-10-269.779.949.519.53-5.83%-1.75%-2.16%65,068,400631,133,000139%9.70-3.62%9.82-1.26%9.93-0.44%9.740.36%-0.74%
2021-10-259.5110.409.4310.127.55%0.56%4.28%60,625,800610,108,000140%10.064.65%9.94-0.40%9.970.76%9.710.66%-0.88%
2021-10-229.9810.099.409.41-5.99%-2.15%-2.40%38,445,800369,724,00090%9.62-4.52%9.98-0.54%9.900.85%9.64-0.50%-0.95%
2021-10-2110.1210.239.9510.01-2.34%-0.62%3.31%37,105,900373,730,00086%10.07-0.82%10.031.09%9.821.13%9.69-0.65%-0.88%
2021-10-209.6610.499.5810.254.59%0.94%5.11%60,373,200613,117,000134%10.163.43%9.933.41%9.712.20%9.75-0.28%-0.74%
2021-10-199.769.979.639.80-0.71%-0.18%0.21%40,250,700395,179,00087%9.820.52%9.601.35%9.501.01%9.78-0.94%-0.64%
2021-10-189.4610.059.449.870.00%1.05%-0.02%59,310,200579,257,000118%9.777.25%9.472.72%9.400.89%9.87-0.51%-0.47%