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:
涪陵电力( 600452.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
2021-10-1515.2815.4014.9515.15-0.98%0.22%-8.69%6,578,60099,450,00045%15.12-1.07%15.14-0.81%15.53-1.87%16.59-1.40%-0.20%
2021-10-1415.0315.4315.0015.301.53%0.13%-9.07%5,333,30081,492,00033%15.281.54%15.27-2.39%15.83-2.11%16.83-1.38%-0.02%
2021-10-1315.3015.3114.9015.07-1.57%0.14%-11.67%6,368,20095,833,00031%15.05-1.99%15.64-2.34%16.17-1.80%17.06-0.28%0.29%
2021-10-1215.8016.0314.9815.31-3.41%-0.29%-10.51%14,323,300219,933,00066%15.36-4.64%16.01-3.48%16.46-2.96%17.11-0.48%0.33%
2021-10-1117.0417.0415.8315.85-4.98%-1.57%-7.80%16,897,100272,080,00084%16.10-3.83%16.59-2.21%16.97-1.52%17.19-0.35%0.35%
2021-10-0817.2317.3916.4016.68-2.17%-0.38%-3.32%10,908,400182,643,00060%16.74-1.49%16.97-1.83%17.23-1.06%17.250.06%0.39%
2021-09-3017.2017.5516.4017.050.71%0.32%-1.11%16,400,600278,748,00095%17.00-0.53%17.28-0.61%17.41-0.96%17.240.26%0.39%
2021-09-2917.6817.7716.8216.93-4.78%-0.91%-1.55%16,450,800281,083,000101%17.09-3.29%17.39-1.28%17.580.34%17.200.30%0.37%
2021-09-2817.2118.0416.7117.783.92%0.63%3.70%20,742,700366,492,000138%17.671.85%17.62-0.27%17.520.89%17.150.89%0.35%
2021-09-2717.9918.2816.6617.11-2.78%-1.37%0.69%18,156,200314,957,000126%17.35-2.57%17.660.82%17.360.52%16.990.37%0.27%
2021-09-2417.9018.3017.3817.60-2.11%-1.15%3.95%20,257,400360,665,000146%17.800.34%17.521.64%17.271.37%16.930.45%0.26%
2021-09-2317.3318.2616.9017.984.35%1.34%6.67%36,187,500642,088,000260%17.744.93%17.244.38%17.044.28%16.861.63%0.29%
2021-09-2215.8017.3215.8017.237.09%1.90%3.89%22,745,500384,607,000177%16.916.26%16.514.14%16.342.70%16.590.14%0.17%
2021-09-1715.5916.0915.5916.093.14%1.11%-2.85%8,258,800131,419,00061%15.910.96%15.860.06%15.91-0.82%16.56-0.23%0.22%
2021-09-1616.0016.0615.5415.60-1.89%-1.02%-6.02%5,384,70084,868,00036%15.76-0.65%15.85-0.64%16.05-1.69%16.600.03%0.32%
2021-09-1515.7016.0615.6715.901.27%0.23%-4.19%5,244,50083,198,00033%15.86-0.18%15.95-1.09%16.32-1.95%16.600.08%0.32%
2021-09-1416.1916.2215.6615.70-3.21%-1.21%-5.32%8,285,100131,671,00048%15.89-1.02%16.13-2.12%16.65-0.53%16.580.00%0.31%
2021-09-1316.1616.2815.9116.220.43%1.02%-2.18%8,647,300138,841,00052%16.06-1.56%16.48-2.32%16.73-0.46%16.580.12%0.12%
2021-09-1016.7516.8416.0816.15-3.75%-0.98%-2.49%13,718,700223,752,00083%16.31-3.13%16.87-0.40%16.81-0.13%16.560.14%-0.15%
2021-09-0917.4517.5416.7016.78-3.84%-0.34%1.46%16,278,500274,078,000103%16.84-2.36%16.930.11%16.830.56%16.540.21%-0.26%
2021-09-0816.9317.5416.7917.453.25%1.20%5.73%21,486,200370,476,000146%17.243.31%16.921.37%16.741.24%16.510.77%-0.20%
2021-09-0717.2117.3016.5716.90-1.17%1.25%3.18%20,725,200345,926,000147%16.69-0.65%16.690.74%16.540.66%16.380.42%-0.24%
2021-09-0616.3017.1616.2817.104.52%1.79%4.84%20,966,200352,241,000160%16.801.47%16.571.20%16.431.27%16.310.70%-0.26%
2021-09-0316.5717.1116.2016.36-1.15%-1.19%1.01%18,667,600309,072,000151%16.561.81%16.371.22%16.220.94%16.200.71%-0.33%
2021-09-0215.9516.5815.6116.552.80%1.76%2.90%15,778,900256,615,000131%16.260.00%16.170.96%16.07-0.12%16.080.08%-0.41%
2021-09-0115.6816.9015.6516.101.90%-1.00%0.19%17,564,500285,653,000148%16.263.43%16.021.09%16.090.07%16.07-0.09%-0.40%
2021-08-3115.7615.9115.5515.800.25%0.48%-1.77%6,830,400107,398,00054%15.72-0.32%15.84-1.42%16.08-0.39%16.09-1.84%-0.39%
2021-08-3015.8816.0515.5515.76-0.76%-0.10%-3.83%9,652,400152,271,00063%15.78-1.21%16.07-1.05%16.14-0.16%16.39-2.56%-0.07%
2021-08-2716.2116.3115.7715.88-3.17%-0.55%-5.57%11,905,100190,106,00066%15.97-3.24%16.24-0.41%16.170.45%16.82-0.96%0.60%
2021-08-2616.3616.7316.3016.400.00%-0.62%-3.42%9,545,500157,516,00046%16.501.18%16.311.02%16.100.27%16.980.80%1.32%