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
2022-12-073.483.513.443.490.00%0.52%-1.30%30,928,200107,374,000111%3.47-1.05%3.51-0.31%3.51-0.51%3.54-0.20%0.18%
2022-12-063.573.573.483.49-2.24%-0.54%-1.50%29,010,000101,801,000112%3.51-0.99%3.52-0.26%3.53-0.31%3.54-0.06%0.21%
2022-12-053.503.573.503.572.29%0.73%0.71%30,029,300106,433,000124%3.541.23%3.53-0.14%3.54-0.06%3.550.14%0.24%
2022-12-023.513.533.483.49-0.85%-0.31%-1.41%25,392,80088,890,000106%3.50-0.96%3.53-0.54%3.54-0.34%3.540.06%0.26%
2022-12-013.543.573.513.52-0.28%-0.42%-0.51%25,428,10089,883,000108%3.54-0.54%3.55-0.20%3.56-0.17%3.540.14%0.28%
2022-11-303.563.593.513.53-1.12%-0.68%-0.08%35,249,500125,279,000160%3.55-0.25%3.56-0.11%3.560.08%3.530.26%0.28%
2022-11-293.593.603.553.570.00%0.20%1.31%29,792,400106,158,000147%3.560.11%3.56-0.03%3.560.20%3.520.37%0.30%
2022-11-283.543.593.513.570.00%0.31%1.68%21,566,70076,764,000116%3.56-0.25%3.560.23%3.550.42%3.510.34%0.28%
2022-11-253.573.593.543.57-0.28%0.06%2.03%17,201,50061,378,00096%3.570.08%3.560.40%3.540.57%3.500.23%0.28%
2022-11-243.533.603.523.581.42%0.42%2.55%28,382,600101,192,000156%3.571.22%3.540.88%3.520.72%3.490.49%0.32%
2022-11-233.513.543.503.530.57%0.23%1.61%14,242,20050,158,00084%3.520.17%3.510.52%3.490.23%3.470.17%0.30%
2022-11-223.523.543.493.51-0.28%-0.17%1.21%13,789,00048,476,00083%3.520.40%3.490.40%3.480.38%3.470.23%0.29%
2022-11-213.483.533.453.521.44%0.51%1.73%25,567,30089,532,000150%3.500.95%3.480.38%3.470.43%3.460.29%0.28%
2022-11-183.453.503.433.471.17%0.03%0.58%23,372,20081,083,000140%3.470.58%3.470.44%3.46-0.09%3.450.29%0.25%
2022-11-173.453.473.433.43-0.87%-0.55%-0.29%12,301,20042,422,00076%3.45-0.75%3.450.06%3.460.06%3.440.15%0.23%
2022-11-163.443.503.433.460.58%-0.43%0.73%18,294,70063,574,000117%3.481.55%3.45-0.12%3.460.23%3.440.41%0.23%
2022-11-153.423.443.403.440.88%0.53%0.56%13,291,00045,476,00084%3.42-0.58%3.45-0.12%3.45-0.03%3.420.15%0.20%
2022-11-143.463.473.403.41-1.45%-0.93%-0.18%15,965,80054,951,000101%3.44-1.18%3.46-0.03%3.450.12%3.420.41%0.19%
2022-11-113.533.563.453.460.58%-0.66%1.70%20,363,80070,930,000130%3.481.31%3.460.67%3.450.64%3.400.62%0.13%
2022-11-103.433.473.393.440.29%0.06%1.75%14,393,20049,489,00092%3.440.15%3.440.12%3.420.32%3.380.27%0.04%
2022-11-093.433.453.423.43-0.58%-0.09%1.72%10,075,60034,590,00063%3.430.00%3.430.41%3.410.41%3.370.09%0.02%
2022-11-083.443.463.403.450.29%0.50%2.40%17,739,80060,900,000108%3.430.12%3.420.50%3.400.38%3.370.15%0.05%
2022-11-073.393.463.383.441.18%0.32%2.26%21,639,10074,194,000132%3.431.24%3.400.92%3.390.89%3.360.00%0.08%
2022-11-043.373.413.363.400.89%0.38%1.07%17,399,50058,939,00091%3.390.98%3.370.27%3.360.57%3.360.06%0.15%
2022-11-033.363.373.343.37-0.30%0.48%0.24%8,767,00029,408,00045%3.35-0.15%3.360.51%3.340.00%3.360.12%0.18%
2022-11-023.393.393.353.38-0.29%0.63%0.66%18,295,20061,445,00087%3.36-0.18%3.340.54%3.34-0.12%3.360.15%0.23%
2022-11-013.343.403.333.391.50%0.74%1.10%13,857,70046,638,00065%3.371.66%3.330.12%3.34-0.18%3.350.00%0.25%
2022-10-313.273.343.273.342.14%0.91%-0.39%17,410,40057,625,00079%3.310.03%3.32-0.69%3.35-0.71%3.35-0.15%0.30%
2022-10-283.353.373.263.27-2.10%-1.18%-2.62%19,387,20064,158,00087%3.31-1.11%3.34-0.83%3.37-0.30%3.36-0.24%0.37%
2022-10-273.403.403.323.340.00%-0.18%-0.77%16,402,40054,883,00073%3.35-1.18%3.37-0.53%3.380.18%3.370.06%0.41%