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:
上海电力( 600021.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2021-10-159.799.989.409.74-0.81%0.52%-16.20%73,266,100709,973,00055%9.69-0.22%9.84-3.73%10.35-3.13%11.62-2.26%1.33%
2021-10-149.4610.099.349.82-1.60%1.12%-17.42%79,824,400775,152,00053%9.71-3.87%10.22-4.89%10.68-4.73%11.89-1.21%2.27%
2021-10-1310.8810.939.989.98-10.01%-1.21%-17.09%78,161,300789,573,00056%10.10-6.94%10.74-3.60%11.21-4.29%12.04-0.65%2.57%
2021-10-1210.7011.2310.5211.09-0.54%2.16%-8.47%77,217,600838,230,00062%10.86-2.93%11.14-3.67%11.71-3.21%12.121.51%2.81%
2021-10-1111.5811.6410.7211.150.18%-0.30%-6.59%93,784,2001,048,780,00076%11.18-1.39%11.57-3.80%12.10-2.06%11.940.84%2.79%
2021-10-0812.1412.3611.1311.13-10.02%-1.86%-5.97%93,890,3001,064,771,00080%11.34-5.57%12.03-3.60%12.36-1.48%11.840.84%2.78%
2021-09-3011.8812.7811.2812.372.40%3.00%5.38%130,177,4001,563,483,000123%12.01-3.72%12.47-1.40%12.54-0.57%11.741.51%2.80%
2021-09-2913.2613.2612.0812.08-9.99%-3.16%4.47%147,140,0001,835,433,000158%12.47-3.24%12.65-0.35%12.610.91%11.563.11%2.73%
2021-09-2812.0013.4211.7713.4210.00%4.10%19.67%144,783,8001,866,377,000178%12.892.29%12.701.06%12.506.37%11.214.42%2.52%
2021-09-2713.3613.6011.8012.20-4.24%-3.20%13.60%184,141,6002,320,720,000243%12.60-0.25%12.563.09%11.757.15%10.745.17%2.27%
2021-09-2412.7412.7412.2412.7410.02%0.84%24.77%183,365,0002,316,560,000276%12.639.10%12.1922.99%10.9714.66%10.217.17%2.25%
2021-09-2311.5811.5811.5811.589.97%0.00%21.54%21,166,400245,107,00037%11.5812.09%9.914.63%9.562.30%9.531.75%1.85%
2021-09-2210.0010.5310.0010.5310.03%1.93%12.45%37,308,900385,440,00053%10.339.20%9.472.29%9.351.72%9.361.73%2.02%
2021-09-178.679.578.669.5710.00%1.15%3.97%114,626,9001,084,473,000143%9.465.56%9.262.19%9.190.23%9.211.40%2.26%
2021-09-169.309.458.668.70-5.84%-2.93%-4.16%61,141,400547,993,00080%8.96-2.22%9.06-0.44%9.17-2.73%9.080.65%2.26%
2021-09-158.969.368.889.243.13%0.81%2.45%57,328,700525,495,00080%9.171.20%9.10-1.38%9.43-0.79%9.021.08%2.31%
2021-09-149.129.368.838.96-3.76%-1.07%0.41%52,214,100472,919,00075%9.06-0.25%9.23-3.32%9.501.36%8.920.84%2.33%
2021-09-138.959.398.719.312.87%2.53%5.21%77,180,100700,785,000117%9.08-3.69%9.54-1.70%9.381.71%8.851.00%2.30%
2021-09-109.729.999.059.05-9.32%-4.01%3.30%100,452,200947,030,000174%9.43-5.33%9.712.83%9.222.45%8.761.88%2.20%
2021-09-0910.0610.259.729.982.15%0.21%16.06%114,677,4001,142,081,000249%9.962.67%9.447.61%9.005.77%8.605.05%2.03%
2021-09-089.759.779.429.7710.02%0.72%19.35%54,294,200526,665,000149%9.7012.02%8.775.03%8.514.20%8.193.15%1.55%
2021-09-078.439.058.358.885.09%2.55%11.90%93,773,600812,025,000261%8.663.74%8.353.85%8.163.76%7.943.47%1.26%
2021-09-068.078.458.008.4510.03%1.23%10.17%92,455,400771,729,000316%8.358.00%8.045.50%7.874.87%7.674.07%0.94%
2021-09-037.667.917.537.68-0.39%-0.63%4.21%44,762,900345,980,000195%7.731.13%7.631.93%7.501.53%7.371.38%0.55%
2021-09-027.587.717.527.712.80%0.88%6.05%34,582,000264,312,000176%7.642.10%7.482.13%7.391.64%7.271.21%0.42%
2021-09-017.307.637.307.503.02%0.19%4.41%38,500,000288,230,000221%7.493.21%7.332.11%7.271.75%7.181.30%0.31%
2021-08-317.167.367.127.281.53%0.37%2.67%25,579,300185,523,000166%7.251.88%7.170.97%7.150.58%7.090.47%0.20%
2021-08-307.107.207.047.170.70%0.72%1.59%21,206,900150,969,000140%7.120.27%7.110.21%7.100.30%7.060.06%0.19%
2021-08-277.087.177.057.120.28%0.28%0.94%11,571,20082,154,00074%7.100.16%7.09-0.11%7.080.34%7.050.19%0.26%
2021-08-267.107.147.037.100.00%0.16%0.84%14,841,100105,210,00096%7.090.09%7.100.28%7.060.24%7.040.17%0.26%