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:
特变电工( 600089.SH 上证)
板块 :太阳能   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50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
2023-01-1120.0720.3520.0620.110.15%-0.42%0.82%29,388,700593,468,00078%20.190.54%20.16-0.30%20.150.36%19.950.38%0.20%
2023-01-1020.1820.2619.9520.08-0.50%-0.03%1.05%25,701,300516,244,00068%20.09-0.44%20.220.30%20.080.12%19.870.51%0.09%
2023-01-0920.2820.3220.0520.18-0.05%0.02%2.07%33,642,200678,731,00087%20.18-0.61%20.160.52%20.060.30%19.770.66%-0.07%
2023-01-0619.8720.5219.8320.191.46%-0.53%2.80%57,019,1001,157,360,000151%20.302.17%20.050.77%20.000.78%19.640.98%-0.24%
2023-01-0519.7719.9919.7019.900.91%0.17%2.31%30,357,900603,106,00080%19.870.17%19.90-0.07%19.840.37%19.450.12%-0.49%
2023-01-0420.0420.1019.6019.72-2.23%-0.57%1.51%38,554,000764,625,000102%19.83-0.72%19.910.37%19.770.48%19.430.11%-0.57%
2023-01-0320.0120.1919.6820.170.45%0.97%3.94%44,889,900896,707,000125%19.980.31%19.840.85%19.671.13%19.410.02%-0.65%
2022-12-3019.3520.2019.2820.084.10%0.83%3.50%74,703,3001,487,674,000212%19.913.31%19.672.11%19.462.20%19.400.22%-0.72%
2022-12-2919.1819.3419.1619.290.21%0.07%-0.36%21,149,800407,679,00067%19.280.10%19.260.77%19.040.25%19.36-0.56%-0.79%
2022-12-2819.1219.3819.1219.25-0.57%-0.04%-1.11%24,012,200462,399,00074%19.26-0.01%19.120.98%18.99-0.28%19.47-0.45%-0.80%
2022-12-2719.0719.4219.0119.361.68%0.52%-1.00%31,397,400604,690,00096%19.261.97%18.930.35%19.04-0.29%19.56-0.67%-0.80%
2022-12-2618.5919.0618.5019.042.42%0.81%-3.29%34,435,000650,363,000100%18.891.19%18.87-0.86%19.10-1.28%19.69-1.09%-0.78%
2022-12-2318.6818.9218.4218.59-0.59%-0.40%-6.60%32,942,800614,883,00091%18.67-1.62%19.03-1.42%19.34-1.50%19.90-1.09%-0.69%
2022-12-2219.4819.5518.6318.70-3.81%-1.43%-7.07%54,755,1001,038,815,000153%18.97-3.12%19.30-2.68%19.64-2.15%20.12-1.46%-0.60%
2022-12-2119.8519.8819.3819.44-2.02%-0.73%-4.81%27,047,800529,644,00081%19.58-0.97%19.83-1.25%20.07-0.75%20.42-0.75%-0.49%
2022-12-2019.8119.9619.6619.84-0.20%0.33%-3.58%22,174,900438,478,00064%19.77-1.39%20.08-0.99%20.22-0.55%20.58-0.66%-0.45%
2022-12-1920.3020.4619.7119.88-2.64%-0.86%-4.03%37,404,000750,061,00099%20.05-1.70%20.28-0.69%20.33-0.80%20.71-0.69%-0.41%
2022-12-1620.5020.5820.3020.42-1.26%0.10%-2.10%25,568,500521,572,00067%20.40-0.40%20.42-0.01%20.50-0.50%20.86-0.43%-0.35%
2022-12-1520.4220.6820.2620.681.52%0.98%-1.28%28,969,500593,283,00073%20.480.47%20.43-0.47%20.60-0.50%20.95-0.67%-0.31%
2022-12-1420.3320.5320.2820.370.30%-0.07%-3.41%25,168,800513,058,00059%20.39-0.13%20.52-0.74%20.70-0.64%21.09-0.48%-0.23%
2022-12-1320.6520.6620.2720.31-1.41%-0.49%-4.16%39,884,800814,106,00087%20.41-1.38%20.67-0.96%20.84-0.80%21.19-0.44%-0.20%
2022-12-1220.9920.9920.6020.60-2.18%-0.46%-3.22%45,288,300937,301,00099%20.70-1.36%20.87-0.83%21.00-0.67%21.29-0.17%-0.18%
2022-12-0920.9921.1020.8721.060.57%0.38%-1.23%30,844,700647,150,00069%20.98-0.10%21.05-0.30%21.14-0.39%21.32-0.18%-0.19%
2022-12-0821.0221.1920.8620.94-0.66%-0.30%-1.97%37,070,500778,558,00082%21.00-0.68%21.11-0.50%21.23-0.76%21.36-0.36%-0.19%
2022-12-0721.1121.3321.0021.08-0.61%-0.31%-1.67%39,903,000843,798,00087%21.15-0.08%21.22-0.43%21.39-0.38%21.44-0.45%-0.14%
2022-12-0621.3821.4520.9421.21-1.16%0.22%-1.51%54,470,7001,152,769,000108%21.16-0.86%21.31-1.10%21.47-0.32%21.54-0.17%-0.09%
2022-12-0521.4621.5721.2021.460.23%0.53%-0.52%45,445,500970,066,00092%21.35-0.64%21.55-0.36%21.540.27%21.57-0.12%-0.11%
2022-12-0221.4821.6921.3821.41-0.74%-0.34%-0.87%36,895,900792,642,00077%21.48-1.23%21.620.06%21.48-0.02%21.60-0.07%-0.12%
2022-12-0121.7021.9421.5621.570.33%-0.83%-0.19%56,198,8001,222,340,000117%21.750.76%21.611.11%21.49-0.03%21.610.13%-0.11%
2022-11-3021.5621.8821.2821.500.00%-0.40%-0.38%54,041,0001,166,506,000116%21.590.63%21.370.26%21.49-0.49%21.58-0.16%-0.11%