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:
国网信通( 600131.SH 上证)
板块 :水力发电   
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
2022-06-2714.0114.6013.8713.95-0.43%-1.50%0.73%12,246,600173,446,000124%14.160.23%14.060.72%14.02-0.02%13.850.56%-0.15%
2022-06-2414.0314.3313.9414.010.36%-0.86%1.73%10,531,100148,819,000107%14.132.15%13.960.46%14.020.55%13.770.26%-0.21%
2022-06-2313.6914.0313.4813.961.97%0.91%1.63%9,482,800131,182,00097%13.830.01%13.89-1.15%13.95-0.06%13.740.01%-0.21%
2022-06-2214.0414.0413.6613.69-2.49%-1.03%-0.33%5,850,20080,927,00060%13.83-1.29%14.050.28%13.950.30%13.74-0.17%-0.16%
2022-06-2114.1914.2813.8214.04-0.85%0.19%2.04%7,083,30099,265,00071%14.01-1.46%14.010.36%13.911.47%13.76-0.31%-0.09%
2022-06-2013.8914.4013.7714.161.65%-0.44%2.59%9,237,100131,369,00089%14.223.01%13.961.17%13.710.88%13.80-0.33%0.00%
2022-06-1713.7714.0213.5113.930.51%0.90%0.59%9,167,900126,568,00084%13.81-0.56%13.801.79%13.590.04%13.85-0.52%0.10%
2022-06-1613.4614.1213.4313.862.67%-0.17%-0.44%11,595,200160,977,000100%13.881.17%13.560.83%13.590.17%13.92-0.21%0.24%
2022-06-1513.4813.9513.4213.500.60%-1.62%-3.23%11,906,800163,381,00096%13.724.37%13.450.10%13.56-0.40%13.95-0.36%0.33%
2022-06-1413.4613.5512.7213.42-1.03%2.07%-4.14%13,755,700180,857,00099%13.15-2.78%13.44-1.89%13.62-2.06%14.00-0.42%0.50%
2022-06-1313.9613.9613.3013.56-2.09%0.27%-3.55%11,985,400162,090,00093%13.52-1.98%13.69-1.50%13.90-1.72%14.06-0.06%0.55%
2022-06-1013.6113.9513.5813.850.58%0.38%-1.54%7,923,800109,327,00064%13.80-0.26%13.90-1.23%14.15-0.76%14.070.31%0.58%
2022-06-0914.0514.2113.5013.77-1.85%-0.46%-1.81%8,793,300121,639,00069%13.83-1.54%14.08-1.65%14.25-0.10%14.020.52%0.59%
2022-06-0814.2814.3913.8014.03-1.47%-0.14%0.56%9,663,600135,774,00076%14.05-1.47%14.31-0.61%14.270.08%13.950.54%0.52%
2022-06-0714.6514.6614.0514.24-2.67%-0.13%2.62%12,766,400182,042,000100%14.26-2.32%14.400.57%14.260.61%13.880.54%0.49%
2022-06-0614.6614.7814.3414.630.21%0.22%5.99%11,049,100161,294,00090%14.601.57%14.320.93%14.171.14%13.800.65%0.51%
2022-06-0213.9914.6813.9414.603.25%1.59%6.46%15,228,100218,861,000125%14.371.95%14.191.33%14.011.32%13.710.85%0.54%
2022-06-0114.3114.4013.9314.14-2.48%0.31%3.98%17,751,300250,238,000156%14.10-0.21%14.001.27%13.831.63%13.600.71%0.51%
2022-05-3113.7914.6713.5414.507.41%2.64%7.38%21,517,500303,972,000203%14.135.68%13.832.94%13.612.29%13.501.33%0.60%
2022-05-3013.3313.5513.2113.501.58%0.99%1.31%7,054,20094,303,00074%13.37-0.77%13.430.92%13.30-0.21%13.330.15%0.66%
2022-05-2713.5513.8113.1813.29-0.89%-1.35%-0.12%9,312,600125,458,000102%13.470.28%13.310.48%13.33-0.11%13.310.25%0.83%
2022-05-2613.4013.7513.0613.410.15%-0.19%1.03%11,783,400158,306,000136%13.443.12%13.24-0.09%13.340.39%13.270.35%0.96%
2022-05-2512.7413.4512.7013.394.69%2.77%1.23%10,879,800141,753,000132%13.03-1.65%13.26-1.18%13.29-0.65%13.23-0.20%0.98%
2022-05-2413.2813.7412.6812.79-4.05%-3.45%-3.50%12,543,800166,173,000159%13.25-1.69%13.41-0.05%13.380.17%13.250.30%1.06%
2022-05-2313.6514.2813.2413.33-2.98%-1.08%0.87%11,589,700156,175,000163%13.48-0.54%13.420.15%13.360.65%13.220.75%1.01%
2022-05-2013.2413.8113.1113.744.09%1.42%4.75%9,977,200135,172,000155%13.553.72%13.401.49%13.270.98%13.120.95%0.90%
2022-05-1913.1213.2412.8313.20-0.23%1.06%1.59%5,462,80071,355,00086%13.06-2.77%13.200.09%13.140.18%12.990.50%0.78%
2022-05-1813.0213.8313.0113.232.32%-1.52%2.33%10,246,000137,644,000155%13.434.06%13.191.70%13.120.61%12.931.67%0.73%
2022-05-1712.9513.0912.7612.930.31%0.15%1.67%5,535,50071,461,00079%12.91-0.59%12.97-0.04%13.040.22%12.721.93%0.51%
2022-05-1613.2613.3612.8312.890.00%-0.75%3.32%4,663,10060,558,00058%12.99-0.28%12.98-0.89%13.010.58%12.481.83%0.19%