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:
中国动力( 600482.SH 上证)
板块 :太阳能   
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
2022-06-3015.8416.0415.7015.71-0.19%-0.57%-2.08%5,210,30082,323,000103%15.80-0.93%15.95-0.85%16.06-0.12%16.04-0.31%-0.10%
2022-06-2916.1916.2515.7315.74-3.08%-1.30%-2.20%4,788,10076,362,00098%15.95-1.42%16.09-0.56%16.080.13%16.09-0.37%-0.05%
2022-06-2816.0316.2415.9816.241.12%0.39%0.54%3,554,40057,498,00071%16.180.13%16.180.54%16.060.27%16.150.09%0.03%
2022-06-2716.2716.3216.0316.06-0.43%-0.59%-0.48%5,091,70082,261,000102%16.16-0.23%16.090.59%16.010.06%16.14-0.06%0.06%
2022-06-2416.0216.3516.0116.130.81%-0.39%-0.11%6,721,600108,845,000133%16.191.80%16.000.83%16.00-0.18%16.150.07%0.11%
2022-06-2315.6116.0915.6116.002.76%0.58%-0.85%5,645,90089,810,000108%15.910.89%15.87-0.49%16.03-0.53%16.14-0.08%0.17%
2022-06-2215.8515.9815.5715.57-1.77%-1.25%-3.59%3,577,80056,411,00069%15.77-0.79%15.94-1.22%16.12-0.83%16.15-0.16%0.23%
2022-06-2116.0816.0815.6715.85-1.12%-0.26%-2.01%4,104,50065,228,00079%15.89-1.35%16.14-0.76%16.25-0.11%16.18-0.15%0.31%
2022-06-2016.2516.3416.0016.03-2.08%-0.49%-1.05%5,048,50081,324,00098%16.11-1.45%16.26-0.76%16.27-0.16%16.20-0.12%0.38%
2022-06-1716.1516.7616.0316.370.74%0.15%0.92%5,733,50093,719,000114%16.350.04%16.390.59%16.290.38%16.220.10%0.47%
2022-06-1616.2116.4816.2016.250.31%-0.55%0.28%3,924,70064,128,00080%16.34-0.73%16.290.18%16.230.33%16.200.14%0.54%
2022-06-1516.2216.7116.1916.20-0.31%-1.58%0.12%6,082,600100,117,000118%16.463.07%16.260.84%16.180.47%16.180.48%0.63%
2022-06-1416.1016.3015.7116.250.56%1.75%0.91%3,767,20060,164,00072%15.97-1.69%16.130.01%16.10-0.22%16.100.37%0.66%
2022-06-1316.1116.4216.0016.160.37%-0.52%0.72%5,756,00093,506,000108%16.250.82%16.130.26%16.14-0.05%16.050.48%0.69%
2022-06-1015.9116.3615.8016.101.07%-0.08%0.83%7,833,000126,210,000153%16.110.83%16.08-0.13%16.15-0.15%15.970.61%0.67%
2022-06-0916.1916.1915.8015.93-1.36%-0.31%0.37%4,121,10065,854,00086%15.98-0.92%16.10-0.70%16.17-0.09%15.870.51%0.65%
2022-06-0816.1816.3515.9516.15-0.19%0.14%2.27%4,322,70069,717,00094%16.13-0.46%16.22-0.15%16.180.49%15.790.70%0.61%
2022-06-0716.4516.4516.0516.18-1.40%-0.14%3.18%4,172,10067,601,00089%16.20-0.64%16.240.30%16.110.93%15.680.55%0.59%
2022-06-0616.1516.4916.0216.410.92%0.63%5.22%4,905,00079,988,000110%16.310.62%16.191.09%15.961.02%15.600.80%0.57%
2022-06-0216.3316.3316.0916.260.18%0.33%5.09%4,405,30071,395,000100%16.210.65%16.021.38%15.801.12%15.470.80%0.55%
2022-06-0115.8616.2915.8216.232.08%0.79%5.73%6,688,000107,697,000155%16.102.12%15.801.71%15.621.69%15.351.02%0.50%
2022-05-3115.5815.9715.4415.901.66%0.83%4.64%5,502,40086,769,000138%15.771.72%15.541.39%15.361.11%15.200.73%0.45%
2022-05-3015.2515.6715.2515.642.96%0.88%3.68%6,121,10094,896,000165%15.501.81%15.321.66%15.190.80%15.090.69%0.43%
2022-05-2715.2815.4015.0915.19-0.46%-0.25%1.40%3,446,70052,488,000100%15.230.60%15.070.27%15.070.19%14.980.33%0.46%
2022-05-2615.0015.3314.8215.261.94%0.81%2.20%4,135,50062,604,000124%15.142.08%15.030.22%15.040.37%14.930.34%0.50%
2022-05-2514.8215.0114.6514.971.29%0.94%0.60%3,258,80048,329,000102%14.83-1.65%15.00-0.45%14.99-0.07%14.880.14%0.47%
2022-05-2415.1015.3814.7614.78-2.38%-1.98%-0.54%5,310,60080,077,000162%15.080.17%15.070.51%15.000.45%14.860.52%0.46%
2022-05-2315.0715.1714.9215.140.40%0.58%2.41%2,821,00042,464,00093%15.05-0.10%14.990.33%14.930.40%14.780.32%0.35%
2022-05-2015.0015.2814.8715.080.53%0.08%2.33%4,062,70061,217,000137%15.071.35%14.940.76%14.870.65%14.740.56%0.28%
2022-05-1914.6615.0314.6615.000.00%0.89%2.36%3,888,00057,805,000132%14.870.01%14.830.39%14.780.41%14.650.30%0.17%