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
2022-12-076.156.176.066.09-0.81%-0.20%-1.60%15,160,10092,513,00096%6.10-1.15%6.17-0.36%6.19-0.31%6.19-0.21%0.04%
2022-12-066.246.246.136.14-1.60%-0.53%-1.00%12,567,80077,576,00080%6.17-0.74%6.19-0.37%6.20-0.05%6.200.03%0.07%
2022-12-056.186.256.176.241.13%0.34%0.65%17,353,000107,916,000113%6.220.76%6.210.10%6.210.18%6.200.10%0.06%
2022-12-026.256.266.126.17-1.12%-0.03%-0.39%17,606,700108,667,000122%6.17-1.17%6.21-0.15%6.20-0.10%6.190.05%0.03%
2022-12-016.206.276.206.240.81%-0.08%0.79%17,471,800109,120,000128%6.250.73%6.220.45%6.200.15%6.190.18%0.00%
2022-11-306.206.256.176.19-0.32%-0.16%0.16%11,917,40073,883,00092%6.200.05%6.19-0.02%6.19-0.10%6.18-0.03%-0.03%
2022-11-296.246.296.166.21-0.64%0.21%0.45%19,138,400118,594,000149%6.200.42%6.19-0.03%6.200.11%6.180.13%-0.02%
2022-11-286.206.266.026.250.16%1.28%1.23%20,613,300127,212,000169%6.17-0.53%6.19-0.42%6.190.02%6.170.00%-0.05%
2022-11-256.186.246.136.240.97%0.58%1.07%9,787,90060,723,00084%6.20-0.08%6.220.24%6.190.24%6.17-0.02%-0.06%
2022-11-246.266.296.166.18-1.28%-0.47%0.08%12,702,00078,868,000106%6.21-0.32%6.200.34%6.180.21%6.180.13%-0.07%
2022-11-236.166.286.136.261.62%0.50%1.51%15,907,80099,090,000138%6.231.29%6.180.75%6.160.13%6.170.15%-0.12%
2022-11-226.116.216.096.160.49%0.16%0.03%11,036,20067,870,000101%6.150.49%6.130.08%6.160.10%6.16-0.05%-0.17%
2022-11-216.096.166.056.130.00%0.16%-0.50%7,312,80044,757,00065%6.12-0.10%6.13-0.58%6.15-0.13%6.16-0.26%-0.22%
2022-11-186.146.176.076.130.00%0.07%-0.76%11,086,20067,914,00093%6.13-0.23%6.170.03%6.16-0.28%6.18-0.23%-0.26%
2022-11-176.216.216.116.13-1.29%-0.16%-0.99%9,066,10055,670,00074%6.14-1.29%6.16-0.11%6.170.07%6.19-0.10%-0.28%
2022-11-166.156.306.136.210.98%-0.16%0.21%11,881,20073,905,00099%6.221.58%6.170.03%6.170.15%6.200.03%-0.32%
2022-11-156.116.186.076.150.49%0.44%-0.73%12,150,50074,397,00098%6.12-0.73%6.17-0.02%6.16-0.16%6.20-0.13%-0.40%
2022-11-146.216.326.116.12-1.45%-0.78%-1.34%15,403,20095,001,000114%6.17-0.66%6.17-0.05%6.17-0.42%6.20-0.15%-0.52%
2022-11-116.186.266.136.211.64%0.02%-0.03%13,363,60082,969,00096%6.211.59%6.170.26%6.20-0.21%6.21-0.06%-0.64%
2022-11-106.116.176.086.11-0.81%-0.03%-1.71%8,637,80052,793,00060%6.11-1.04%6.16-0.92%6.21-0.26%6.22-0.40%-0.84%
2022-11-096.186.226.156.16-0.32%-0.26%-1.30%8,635,30053,334,00060%6.180.07%6.21-0.40%6.230.00%6.24-0.40%-0.85%
2022-11-086.256.266.136.18-1.59%0.13%-1.37%12,541,30077,407,00085%6.17-1.53%6.24-0.29%6.23-0.03%6.27-0.52%-0.76%
2022-11-076.246.326.236.280.00%0.19%-0.30%15,028,80094,202,000104%6.270.05%6.260.47%6.230.08%6.30-0.63%-0.68%
2022-11-046.156.326.146.281.45%0.24%-0.93%13,519,90084,699,00093%6.270.74%6.230.37%6.220.05%6.34-0.47%-0.55%
2022-11-036.186.286.176.19-0.16%-0.47%-2.81%8,335,90051,841,00057%6.220.36%6.20-0.15%6.22-0.51%6.37-0.47%-0.47%
2022-11-026.206.316.126.20-1.27%0.05%-3.11%14,665,80090,888,00098%6.20-0.10%6.21-0.21%6.25-0.73%6.40-0.73%-0.39%
2022-11-016.296.356.086.280.48%1.24%-2.58%24,102,100149,514,000161%6.20-0.55%6.23-1.10%6.30-1.27%6.45-1.33%-0.28%
2022-10-316.186.306.146.251.13%0.21%-4.33%19,898,000124,109,000134%6.24-0.13%6.30-1.58%6.38-1.68%6.53-1.36%-0.08%
2022-10-286.466.486.126.18-4.04%-1.04%-6.69%15,183,50094,825,00096%6.25-3.60%6.40-2.04%6.49-1.38%6.62-2.09%0.14%
2022-10-276.506.606.416.440.00%-0.59%-4.79%10,375,70067,211,00059%6.48-0.92%6.53-0.93%6.58-0.38%6.76-0.54%0.63%