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
2022-11-2821.2021.3120.6821.29-1.16%1.23%-1.74%43,288,200910,401,00088%21.03-2.27%21.47-1.46%21.60-0.48%21.67-0.30%0.03%
2022-11-2521.7021.7321.4021.54-1.15%0.10%-0.89%33,476,400720,387,00069%21.52-1.56%21.790.12%21.71-0.09%21.73-0.18%0.11%
2022-11-2422.1022.1021.7321.79-1.27%-0.32%0.08%43,943,200960,657,00087%21.860.02%21.760.27%21.730.30%21.770.12%0.18%
2022-11-2321.3922.1021.3722.073.32%0.98%1.49%84,624,7001,849,584,000171%21.861.71%21.700.53%21.660.11%21.750.06%0.15%
2022-11-2221.5721.7721.2921.36-1.48%-0.60%-1.72%45,813,000984,408,000100%21.49-0.61%21.590.01%21.64-0.48%21.73-0.39%0.13%
2022-11-2121.4221.8221.3821.680.18%0.28%-0.63%37,009,200800,098,00076%21.62-0.25%21.59-0.52%21.74-0.10%21.82-0.18%0.20%
2022-11-1821.5921.9221.3921.640.37%-0.15%-0.99%40,291,100873,226,00079%21.670.93%21.70-0.43%21.76-0.25%21.860.04%0.25%
2022-11-1721.7521.7521.3421.56-1.24%0.41%-1.32%40,445,200868,496,00072%21.47-2.14%21.79-0.33%21.82-0.07%21.850.17%0.26%
2022-11-1622.1022.2421.8021.83-1.31%-0.51%0.08%42,179,600925,565,00077%21.940.20%21.87-0.02%21.830.08%21.810.48%0.21%
2022-11-1521.5422.1221.5222.122.65%1.00%1.89%61,305,8001,342,617,000107%21.900.68%21.870.45%21.82-0.31%21.710.52%0.08%
2022-11-1421.8922.0721.4921.55-1.15%-0.93%-0.21%47,900,2001,041,905,00084%21.75-0.82%21.77-0.12%21.88-0.24%21.600.46%-0.08%
2022-11-1122.1022.1821.7821.801.40%-0.60%1.40%60,403,9001,324,724,000108%21.931.91%21.80-0.49%21.940.28%21.500.49%-0.22%
2022-11-1021.6521.6821.4221.50-1.38%-0.10%0.50%34,524,800743,004,00061%21.52-1.45%21.91-0.51%21.880.36%21.39-0.18%-0.37%
2022-11-0921.9822.0521.7321.80-0.91%-0.17%1.71%41,411,400904,336,00073%21.84-1.27%22.020.37%21.800.78%21.43-0.08%-0.37%
2022-11-0822.4022.6021.8122.000.18%-0.53%2.56%75,574,1001,671,572,000133%22.120.47%21.941.29%21.631.28%21.450.33%-0.35%
2022-11-0722.0022.2521.8521.96-0.32%-0.25%2.71%60,883,7001,340,374,000112%22.021.36%21.661.60%21.361.24%21.380.28%-0.38%
2022-11-0421.0922.0821.0122.034.51%1.43%3.33%84,457,5001,834,378,000160%21.723.36%21.321.88%21.091.10%21.320.14%-0.41%
2022-11-0320.8021.2020.7521.080.38%0.31%-1.00%41,860,400879,639,00084%21.010.09%20.920.58%20.86-0.78%21.29-0.33%-0.43%
2022-11-0220.9621.3220.6721.00-0.10%0.02%-1.70%66,759,2001,401,652,000132%21.001.10%20.800.16%21.03-0.89%21.36-0.83%-0.40%
2022-11-0120.3721.0520.3521.022.99%1.21%-2.42%55,919,9001,161,324,000112%20.770.96%20.77-1.75%21.22-0.92%21.54-1.07%-0.29%
2022-10-3120.6020.9520.3020.41-1.54%-0.78%-6.26%47,133,100969,544,00094%20.57-1.74%21.14-2.07%21.41-0.88%21.77-0.93%-0.15%
2022-10-2821.4221.5720.6020.73-4.34%-0.98%-5.68%57,499,0001,203,738,000114%20.94-4.75%21.59-1.37%21.60-1.01%21.98-1.06%-0.05%
2022-10-2722.0822.3221.6621.67-1.37%-1.40%-2.44%45,964,9001,010,236,00090%21.98-0.04%21.890.57%21.820.21%22.21-0.09%0.09%
2022-10-2621.9322.2821.6921.970.32%-0.08%-1.19%47,878,9001,052,714,00094%21.991.34%21.760.26%21.78-0.60%22.230.08%0.08%
2022-10-2521.5122.0321.2921.902.43%0.94%-1.43%48,270,2001,047,264,00093%21.700.63%21.70-0.13%21.91-1.17%22.22-0.02%0.04%
2022-10-2421.8021.9521.2021.38-1.61%-0.84%-3.79%39,143,900843,976,00076%21.56-1.40%21.73-1.60%22.17-0.81%22.220.00%-0.02%
2022-10-2121.8022.1121.5921.730.05%-0.63%-2.21%35,752,700781,841,00070%21.870.46%22.09-1.40%22.35-0.70%22.220.01%-0.06%
2022-10-2021.9722.1421.4721.72-2.25%-0.22%-2.25%49,001,6001,066,600,00095%21.77-3.43%22.40-1.09%22.51-0.37%22.22-0.08%-0.12%
2022-10-1922.8222.9622.2222.22-2.80%-1.42%-0.08%51,623,1001,163,517,000102%22.54-1.48%22.65-0.23%22.590.57%22.240.31%-0.22%
2022-10-1822.8123.0622.7222.860.00%-0.08%3.12%49,638,9001,135,621,000100%22.881.53%22.700.75%22.460.88%22.170.26%-0.38%