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:
桂冠电力( 600236.SH 上证)
板块 :煤电_h   
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
2021-10-155.895.895.725.81-1.36%0.21%-15.91%12,203,20070,751,00041%5.80-1.73%5.94-4.35%6.28-3.98%6.91-1.06%0.48%
2021-10-145.916.005.805.89-1.67%-0.17%-15.65%14,066,00082,985,00045%5.90-2.72%6.21-3.83%6.54-4.97%6.98-1.27%0.70%
2021-10-136.496.495.935.99-6.41%-1.24%-15.31%17,163,000104,095,00051%6.07-5.88%6.45-4.58%6.88-2.25%7.07-0.39%1.12%
2021-10-126.706.876.196.40-4.90%-0.68%-9.87%28,279,100182,232,00082%6.44-5.72%6.76-5.90%7.04-2.83%7.100.38%1.36%
2021-10-117.127.186.706.73-5.21%-1.54%-4.86%18,021,600123,179,00054%6.84-2.75%7.19-0.87%7.24-0.29%7.070.30%1.44%
2021-10-087.567.576.817.10-6.08%1.02%0.67%29,086,800204,410,00093%7.03-5.98%7.25-1.68%7.26-0.38%7.050.63%1.47%
2021-09-307.217.687.127.566.93%1.14%7.86%38,100,300284,805,000139%7.484.18%7.371.71%7.290.80%7.011.59%1.45%
2021-09-297.187.427.007.07-5.98%-1.46%2.48%28,594,700205,159,000111%7.18-3.38%7.250.01%7.231.09%6.901.07%1.32%
2021-09-287.197.657.097.525.47%1.27%10.17%36,216,300268,948,000157%7.434.62%7.251.02%7.163.37%6.832.20%1.25%
2021-09-277.257.456.757.13-0.14%0.45%6.75%27,849,000197,663,000126%7.10-0.80%7.181.40%6.921.38%6.681.30%1.08%
2021-09-247.107.387.027.14-0.97%-0.21%8.30%23,462,600167,886,000111%7.16-1.19%7.083.59%6.832.00%6.591.17%1.06%
2021-09-237.067.557.057.212.56%-0.43%10.63%41,378,400299,626,000192%7.245.45%6.834.58%6.694.30%6.522.92%1.23%
2021-09-226.317.036.307.0310.02%2.37%11.02%40,857,800280,564,000188%6.879.35%6.536.04%6.424.56%6.332.03%1.27%
2021-09-175.906.485.856.397.94%1.75%2.96%33,231,900208,687,000149%6.284.70%6.162.22%6.141.09%6.211.14%1.49%
2021-09-166.026.105.915.92-1.66%-1.30%-3.52%9,784,30058,690,00045%6.000.42%6.03-0.36%6.07-1.28%6.140.61%1.51%
2021-09-155.966.075.866.020.17%0.79%-1.30%12,620,90075,389,00057%5.97-2.11%6.05-1.11%6.15-1.98%6.100.48%1.57%
2021-09-146.156.256.006.01-1.15%-1.51%-0.99%12,842,80078,373,00060%6.100.51%6.12-1.40%6.280.29%6.070.31%1.58%
2021-09-136.016.166.016.080.16%0.15%0.48%12,604,80076,530,00061%6.07-1.40%6.20-2.11%6.260.19%6.050.32%1.57%
2021-09-106.386.386.036.07-5.60%-1.41%0.63%19,005,700117,015,00099%6.16-2.60%6.340.57%6.251.28%6.030.52%1.55%
2021-09-096.386.506.206.43-1.08%1.72%7.15%22,001,900139,079,000128%6.32-1.99%6.300.91%6.171.58%6.001.11%1.53%
2021-09-086.146.656.106.505.35%0.79%9.52%34,269,700221,006,000227%6.454.78%6.253.81%6.073.13%5.942.88%1.43%
2021-09-076.346.425.906.170.00%0.24%6.95%37,237,400229,202,000291%6.160.49%6.023.39%5.892.81%5.773.31%1.16%
2021-09-065.706.175.666.179.98%0.73%10.49%30,684,000187,936,000304%6.139.93%5.825.94%5.735.05%5.584.18%0.88%
2021-09-035.595.665.475.611.08%0.68%4.66%19,262,400107,328,000234%5.571.29%5.491.67%5.451.66%5.361.36%0.48%
2021-09-025.405.585.345.553.35%0.89%4.95%14,588,80080,256,000217%5.503.19%5.402.31%5.361.80%5.291.23%0.36%
2021-09-015.275.385.245.372.48%0.73%2.79%10,184,60054,291,000172%5.331.85%5.281.21%5.270.59%5.220.60%0.27%
2021-08-315.225.275.205.240.19%0.11%0.91%4,184,10021,898,00079%5.230.52%5.22-0.13%5.240.06%5.190.19%0.23%
2021-08-305.215.235.175.230.38%0.44%0.91%4,038,30021,026,00074%5.21-0.13%5.23-0.32%5.230.27%5.180.14%0.26%
2021-08-275.215.295.175.21-0.57%-0.08%0.66%3,933,80020,509,00073%5.21-0.69%5.240.06%5.220.23%5.180.27%0.29%
2021-08-265.305.315.215.240.00%-0.19%1.51%4,974,40026,115,00090%5.25-0.06%5.240.50%5.210.35%5.160.10%0.31%