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:
浙能电力( 600023.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
2021-10-153.613.643.563.56-1.66%-0.78%-9.76%54,720,600196,345,00049%3.59-0.99%3.63-2.34%3.76-2.13%3.95-0.88%-0.35%
2021-10-143.613.673.563.62-0.55%-0.11%-9.05%48,235,300174,793,00041%3.62-0.96%3.72-2.65%3.84-1.89%3.98-1.27%-0.20%
2021-10-133.773.783.613.64-4.21%-0.52%-9.70%89,162,700326,270,00068%3.66-4.09%3.82-2.85%3.92-1.85%4.03-1.08%0.03%
2021-10-123.893.943.723.80-3.55%-0.39%-6.75%98,433,600375,554,00069%3.82-3.44%3.93-2.19%3.99-1.46%4.08-0.17%0.26%
2021-10-114.034.073.853.94-0.25%-0.28%-3.48%107,226,800423,671,00077%3.95-1.52%4.02-0.94%4.05-0.34%4.080.03%0.35%
2021-10-084.144.223.933.95-3.89%-1.55%-3.21%109,325,800438,595,00082%4.01-1.88%4.06-0.86%4.07-0.44%4.080.05%0.40%
2021-09-304.004.173.984.113.01%0.51%0.76%111,657,700456,611,00088%4.090.57%4.090.44%4.08-0.85%4.080.22%0.44%
2021-09-294.154.213.973.99-5.00%-1.87%-1.97%119,070,000484,081,00094%4.07-1.17%4.07-0.32%4.12-0.36%4.070.00%0.46%
2021-09-283.924.223.914.206.06%2.09%3.19%144,405,200594,154,000117%4.112.11%4.09-1.19%4.130.63%4.07-0.10%0.55%
2021-09-274.194.273.883.96-2.94%-1.71%-2.80%119,108,400479,927,00092%4.03-2.00%4.14-0.65%4.110.27%4.07-0.32%0.71%
2021-09-244.144.194.054.08-2.39%-0.75%-0.17%107,323,500441,246,00075%4.11-2.56%4.160.92%4.100.49%4.090.64%1.09%
2021-09-234.254.354.114.18-0.24%-0.92%2.93%181,007,100763,717,000120%4.221.91%4.122.16%4.081.55%4.061.00%1.30%
2021-09-223.924.323.894.196.35%1.21%4.20%227,990,700943,830,000160%4.145.45%4.043.14%4.011.26%4.021.26%1.28%
2021-09-173.824.003.813.943.14%0.36%-0.78%104,148,100408,886,00075%3.930.93%3.91-0.64%3.96-1.59%3.970.74%1.30%
2021-09-163.943.973.823.82-3.05%-1.80%-3.09%80,137,300311,700,00056%3.89-0.92%3.94-1.53%4.03-1.28%3.940.51%1.36%
2021-09-153.913.973.893.940.77%0.36%0.46%67,008,500263,065,00048%3.93-1.43%4.00-1.82%4.080.74%3.920.41%1.37%
2021-09-144.104.143.903.91-4.63%-1.83%0.10%107,915,600429,803,00079%3.98-2.02%4.07-1.04%4.050.62%3.910.49%1.37%
2021-09-134.014.153.974.102.24%0.86%5.48%103,935,300422,477,00083%4.07-1.72%4.121.45%4.031.28%3.890.86%1.34%
2021-09-104.134.314.014.01-5.20%-3.05%4.05%176,442,900729,684,000151%4.140.29%4.061.83%3.972.21%3.851.56%1.27%
2021-09-094.114.313.954.234.70%2.57%11.46%282,568,7001,165,254,000274%4.125.23%3.994.48%3.893.79%3.803.41%1.15%
2021-09-083.684.043.674.0410.08%3.09%10.08%231,634,200907,739,000276%3.926.58%3.813.78%3.753.08%3.672.77%0.86%
2021-09-073.673.733.653.670.27%-0.19%2.77%77,769,400285,968,000111%3.68-0.94%3.680.80%3.630.64%3.570.76%0.61%
2021-09-063.713.803.653.660.00%-1.40%3.27%133,094,100494,051,000199%3.712.03%3.651.76%3.611.86%3.541.55%0.55%
2021-09-033.613.693.583.661.67%0.60%4.87%134,668,000489,982,000212%3.642.42%3.582.17%3.551.72%3.491.25%0.44%
2021-09-023.493.603.463.603.15%1.35%4.44%81,623,900289,892,000150%3.551.95%3.511.71%3.490.75%3.450.70%0.32%
2021-09-013.493.523.453.490.87%0.17%1.96%49,834,500173,639,00099%3.481.43%3.450.15%3.460.38%3.420.35%0.23%
2021-08-313.423.473.403.461.17%0.73%1.44%34,386,900118,115,00070%3.440.35%3.44-0.41%3.450.29%3.410.18%0.20%
2021-08-303.453.453.403.42-1.72%-0.09%0.44%51,054,500174,735,000105%3.42-1.47%3.460.03%3.440.23%3.410.18%0.19%
2021-08-273.483.523.443.480.29%0.17%2.38%41,057,900142,653,00089%3.470.00%3.460.73%3.430.41%3.400.35%0.20%
2021-08-263.433.503.433.470.00%-0.12%2.45%58,439,800203,024,000133%3.471.55%3.430.70%3.410.65%3.390.48%0.18%