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:
远达环保( 600292.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2021-10-158.038.047.867.90-1.25%-0.25%-7.82%5,557,80044,017,00032%7.920.22%7.92-1.51%8.22-2.17%8.57-0.52%0.15%
2021-10-147.908.007.788.000.88%1.23%-7.14%6,523,50051,554,00034%7.90-0.28%8.04-3.12%8.40-0.89%8.62-0.61%0.27%
2021-10-137.968.107.787.93-0.63%0.06%-8.51%9,666,20076,600,00041%7.93-2.50%8.30-2.87%8.48-1.50%8.67-0.04%0.49%
2021-10-128.528.557.867.98-7.32%-1.82%-7.97%21,915,200178,135,00091%8.13-7.46%8.54-2.27%8.60-2.33%8.67-0.24%0.54%
2021-10-118.979.098.608.61-2.71%-1.97%-0.94%15,026,200131,972,00069%8.78-0.69%8.74-0.16%8.810.31%8.690.44%0.57%
2021-10-088.689.058.678.853.15%0.07%2.26%18,090,600160,002,00085%8.843.11%8.75-0.59%8.780.23%8.650.48%0.56%
2021-09-308.668.858.388.58-1.38%0.03%-0.38%15,506,600133,000,00072%8.58-2.71%8.81-0.09%8.76-0.26%8.610.31%0.56%
2021-09-298.879.038.678.70-3.44%-1.32%1.33%17,745,300156,448,00085%8.82-1.24%8.810.28%8.790.80%8.590.47%0.58%
2021-09-288.749.088.589.013.09%0.93%5.43%27,560,300246,040,000134%8.933.29%8.790.63%8.721.30%8.550.91%0.61%
2021-09-278.838.918.478.740.11%1.12%3.20%18,517,000160,045,00093%8.64-1.14%8.730.80%8.600.61%8.470.34%0.57%
2021-09-248.948.948.648.73-2.35%-0.15%3.44%24,870,400217,454,000129%8.74-0.26%8.671.35%8.550.98%8.440.67%0.58%
2021-09-238.509.278.488.945.55%1.98%6.63%44,788,700392,615,000248%8.774.89%8.553.46%8.472.66%8.381.60%0.57%
2021-09-228.188.488.118.472.92%1.35%2.64%21,066,100176,047,000137%8.362.31%8.260.73%8.250.02%8.250.40%0.45%
2021-09-178.098.347.958.231.86%0.76%0.13%14,559,100118,912,00097%8.17-0.72%8.20-0.24%8.25-0.13%8.220.09%0.45%
2021-09-168.298.398.078.08-2.30%-1.79%-1.61%14,664,000120,643,00095%8.230.09%8.22-0.64%8.26-0.15%8.210.31%0.52%
2021-09-158.048.328.038.272.35%0.61%1.01%12,324,000101,304,00077%8.22-0.06%8.280.01%8.27-0.01%8.190.47%0.55%
2021-09-148.378.468.068.08-3.46%-1.76%-0.85%16,317,000134,204,00098%8.23-1.60%8.28-0.25%8.270.18%8.150.54%0.55%
2021-09-138.308.458.278.372.70%0.13%3.27%19,278,900161,144,000108%8.361.58%8.300.56%8.260.82%8.110.82%0.59%
2021-09-108.268.418.128.15-1.57%-0.96%1.38%16,219,300133,471,00091%8.23-0.77%8.250.41%8.190.31%8.040.44%0.49%
2021-09-098.298.388.208.280.36%-0.16%3.45%14,622,100121,258,00087%8.290.72%8.221.00%8.160.73%8.000.52%0.45%
2021-09-088.068.318.068.251.73%0.19%3.60%14,661,700120,725,00089%8.231.69%8.140.43%8.110.87%7.960.51%0.40%
2021-09-078.138.178.048.110.00%0.16%2.36%11,240,40091,019,00068%8.100.40%8.100.37%8.040.45%7.920.38%0.35%
2021-09-068.148.227.948.110.25%0.56%2.75%14,281,200115,176,00085%8.07-0.78%8.070.67%8.000.72%7.890.41%0.32%
2021-09-038.028.247.998.090.25%-0.47%2.91%20,902,700169,895,000131%8.131.44%8.020.86%7.940.80%7.860.78%0.28%
2021-09-027.878.147.808.072.54%0.71%3.46%18,916,500151,573,000128%8.011.26%7.951.03%7.880.57%7.800.65%0.20%
2021-09-018.068.097.817.87-2.36%-0.54%1.55%21,385,000169,219,000155%7.91-0.28%7.870.59%7.830.42%7.750.51%0.12%
2021-08-317.748.067.748.066.19%1.58%4.53%32,174,900255,304,000261%7.943.32%7.821.65%7.801.14%7.710.90%0.06%
2021-08-307.667.837.537.59-0.91%-1.17%-0.68%16,699,200128,247,000158%7.680.09%7.70-0.43%7.710.21%7.64-0.16%-0.04%
2021-08-277.727.767.637.66-1.16%-0.17%0.08%8,354,60064,108,00081%7.67-0.83%7.73-0.10%7.700.52%7.650.05%-0.02%
2021-08-267.797.807.677.750.00%0.17%1.31%10,121,60078,313,00098%7.74-0.26%7.740.59%7.660.67%7.650.01%-0.01%