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
2022-12-0710.1510.179.9610.04-1.18%0.07%-1.35%28,924,300290,203,00060%10.03-1.51%10.20-0.31%10.23-0.32%10.180.20%0.36%
2022-12-0610.3010.3610.1110.16-1.65%-0.27%0.03%36,868,800375,592,00072%10.19-1.11%10.23-0.54%10.26-0.10%10.160.25%0.37%
2022-12-0510.1710.4110.1610.331.77%0.28%1.95%46,537,600479,386,00092%10.301.44%10.280.14%10.270.46%10.130.36%0.34%
2022-12-0210.1110.2310.1010.15-0.49%-0.05%0.53%27,198,100276,185,00054%10.16-1.67%10.27-0.14%10.220.21%10.100.32%0.30%
2022-12-0110.3210.5410.2010.20-1.45%-1.23%1.35%56,899,900587,618,000114%10.330.64%10.280.77%10.200.61%10.060.58%0.27%
2022-11-3010.2510.3910.1410.350.68%0.87%3.44%51,295,800526,361,000108%10.260.09%10.200.61%10.140.61%10.010.26%0.25%
2022-11-2910.2710.3810.1610.28-0.68%0.27%3.01%52,296,300536,153,000110%10.251.19%10.140.70%10.080.65%9.980.44%0.29%
2022-11-289.8210.359.7210.354.02%2.16%4.17%77,956,000789,750,000169%10.131.32%10.070.70%10.020.66%9.940.55%0.29%
2022-11-2510.0810.149.929.95-0.50%-0.49%0.69%34,860,800348,587,00083%10.00-0.38%10.000.39%9.950.47%9.880.21%0.29%
2022-11-2410.0510.179.9510.00-0.10%-0.37%1.41%60,977,900612,022,000146%10.040.67%9.960.65%9.900.76%9.860.39%0.30%
2022-11-239.7310.139.7010.012.67%0.40%1.90%67,999,600677,945,000174%9.971.63%9.901.16%9.830.01%9.820.31%0.23%
2022-11-229.879.989.709.75-1.42%-0.61%-0.44%33,504,000328,672,00094%9.81-0.36%9.790.41%9.830.03%9.79-0.05%0.14%
2022-11-219.689.959.599.891.54%0.46%0.94%36,327,900357,647,000103%9.851.44%9.75-0.82%9.820.27%9.800.00%0.11%
2022-11-189.659.859.609.740.41%0.36%-0.59%37,335,700362,337,000103%9.710.24%9.83-0.29%9.80-0.09%9.800.04%0.05%
2022-11-179.839.839.639.70-1.92%0.19%-0.96%34,384,900332,924,00091%9.68-3.31%9.86-0.06%9.81-0.11%9.790.31%-0.02%
2022-11-169.9210.239.859.890.10%-1.23%1.29%51,034,300510,986,000138%10.012.26%9.861.19%9.820.67%9.760.70%-0.13%
2022-11-159.689.889.639.882.07%0.90%1.90%33,520,600328,237,00092%9.790.99%9.750.18%9.75-0.14%9.700.49%-0.29%
2022-11-149.759.789.629.68-0.72%-0.17%0.32%32,738,500317,431,00088%9.70-0.51%9.73-0.32%9.77-0.32%9.650.48%-0.47%
2022-11-119.899.929.629.750.93%0.04%1.53%34,928,100340,396,00092%9.750.04%9.76-0.43%9.800.17%9.600.39%-0.59%
2022-11-109.759.929.629.66-1.13%-0.84%0.98%33,986,400331,086,00086%9.74-0.58%9.80-0.37%9.780.70%9.57-0.40%-0.69%
2022-11-099.909.909.709.77-1.51%-0.30%1.73%26,221,200256,938,00063%9.80-0.68%9.840.51%9.710.64%9.60-0.54%-0.64%
2022-11-089.859.989.729.920.51%0.55%2.73%31,367,600309,477,00074%9.870.29%9.791.32%9.650.94%9.66-0.36%-0.49%
2022-11-079.7210.069.709.871.23%0.33%1.85%41,081,000404,174,00094%9.841.40%9.661.26%9.561.15%9.69-0.59%-0.34%
2022-11-049.499.889.489.753.28%0.49%0.02%53,980,400523,733,000119%9.702.97%9.541.49%9.450.79%9.75-0.65%-0.19%
2022-11-039.419.599.309.44-0.94%0.19%-3.79%40,150,200378,278,00087%9.42-0.12%9.400.54%9.38-1.41%9.81-0.77%-0.04%
2022-11-029.489.539.329.530.53%1.03%-3.62%36,985,500348,878,00079%9.430.90%9.35-0.01%9.51-1.54%9.89-0.95%0.12%
2022-11-019.269.489.179.483.38%1.40%-5.04%41,480,100387,817,00086%9.350.77%9.35-2.37%9.66-1.57%9.98-1.35%0.33%
2022-10-319.229.479.109.17-0.97%-1.16%-9.39%42,765,500396,798,00081%9.28-1.42%9.58-2.92%9.82-2.04%10.12-0.68%0.58%
2022-10-289.829.829.209.26-5.80%-1.61%-9.12%52,672,300495,726,00096%9.41-5.73%9.87-2.82%10.02-2.01%10.19-0.62%0.68%
2022-10-2710.0910.249.839.830.00%-1.54%-4.13%53,015,100529,328,000100%9.98-3.50%10.15-1.24%10.22-0.57%10.250.16%0.72%