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
2021-12-0318.2718.5518.1818.310.16%-0.27%1.20%7,428,300136,383,00099%18.361.04%18.150.63%17.980.63%18.090.07%0.01%
2021-12-0217.8218.3417.8118.282.58%0.60%1.11%9,884,300179,607,000133%18.171.74%18.041.49%17.860.17%18.080.02%0.02%
2021-12-0117.8918.0917.6817.82-0.34%-0.23%-1.42%6,019,400107,514,00083%17.86-0.84%17.770.10%17.83-0.53%18.08-0.06%0.04%
2021-11-3017.4818.2917.4817.882.23%-0.73%-1.15%10,415,800187,610,000146%18.013.95%17.760.06%17.93-0.54%18.09-0.10%0.08%
2021-11-2917.0917.5817.0017.49-0.34%0.94%-3.40%6,845,200118,609,00096%17.33-2.55%17.75-1.82%18.03-1.09%18.11-0.76%0.13%
2021-11-2618.1318.3017.5517.55-3.47%-1.29%-3.81%10,392,200184,771,000137%17.78-2.42%18.07-1.83%18.23-0.87%18.25-0.16%0.30%
2021-11-2518.2718.4018.0318.18-0.98%-0.23%-0.51%5,252,70095,709,00073%18.22-0.98%18.41-0.29%18.390.08%18.270.20%0.39%
2021-11-2418.6018.7018.2018.36-1.45%-0.23%0.67%6,954,900127,982,00098%18.40-0.89%18.460.21%18.370.43%18.240.26%0.39%
2021-11-2318.3518.8018.3118.631.36%0.33%2.41%6,821,600126,662,000100%18.570.82%18.430.76%18.290.52%18.190.38%0.37%
2021-11-2218.5518.5718.3018.38-0.05%-0.20%1.42%5,679,400104,599,00084%18.420.78%18.290.74%18.20-0.36%18.120.27%0.35%
2021-11-1918.2518.4318.0118.390.77%0.63%1.75%6,121,300111,858,00092%18.270.47%18.150.22%18.260.41%18.070.19%0.32%
2021-11-1818.0818.3717.9518.251.00%0.34%1.17%6,593,500119,921,00099%18.191.12%18.11-0.92%18.190.34%18.040.21%0.31%
2021-11-1717.8318.1417.7818.071.01%0.46%0.38%5,901,400106,150,00085%17.99-0.86%18.280.26%18.130.11%18.000.27%0.31%
2021-11-1618.4318.4917.8117.89-2.93%-1.39%-0.35%7,532,200136,655,000107%18.14-1.93%18.230.42%18.110.28%17.950.42%0.28%
2021-11-1517.9818.9717.9118.432.56%-0.38%3.09%12,579,700232,722,000171%18.503.53%18.161.88%18.061.36%17.880.99%0.24%
2021-11-1217.6918.0517.6417.971.30%0.56%1.51%7,411,100132,438,000109%17.870.72%17.820.07%17.820.01%17.700.68%0.10%
2021-11-1117.8017.8917.6717.74-0.56%-0.01%0.89%5,328,00094,530,00078%17.74-0.50%17.81-0.03%17.81-0.14%17.580.23%-0.05%
2021-11-1017.7618.0617.6817.840.00%0.05%1.69%5,337,10095,167,00078%17.83-0.08%17.81-0.10%17.840.38%17.540.10%-0.10%
2021-11-0917.7118.0117.6317.840.73%-0.03%1.80%6,111,700109,064,00091%17.850.56%17.83-0.03%17.770.34%17.530.10%-0.11%
2021-11-0817.8518.0217.5317.71-0.51%-0.20%1.15%4,087,60072,533,00062%17.75-0.76%17.840.46%17.710.49%17.510.02%-0.14%
2021-11-0518.0218.1317.7217.80-1.28%-0.45%1.69%5,738,700102,612,00087%17.880.16%17.760.48%17.621.08%17.500.10%-0.18%
2021-11-0417.3618.1617.3518.033.03%1.00%3.11%8,593,900153,418,000133%17.851.63%17.671.04%17.440.68%17.490.21%-0.24%
2021-11-0317.8117.8617.4117.50-3.53%-0.38%0.28%8,169,400143,506,000132%17.57-0.30%17.491.40%17.320.11%17.45-0.03%-0.28%
2021-11-0217.1518.1517.0518.146.58%2.96%3.91%12,763,600224,878,000219%17.623.38%17.251.48%17.300.49%17.460.05%-0.31%
2021-11-0116.9817.1716.8617.020.12%-0.13%-2.46%4,993,70085,109,00095%17.041.85%17.00-0.83%17.22-0.62%17.45-0.50%-0.38%
2021-10-2916.5517.0916.4417.000.12%1.59%-3.06%7,188,400120,294,000130%16.73-3.10%17.14-2.08%17.32-1.44%17.54-0.71%-0.49%
2021-10-2817.4817.6716.9816.98-2.47%-1.68%-3.87%6,031,800104,171,000117%17.27-1.95%17.50-0.88%17.58-0.59%17.66-0.33%-0.62%
2021-10-2717.9017.9917.3717.41-1.86%-1.16%-1.75%4,498,20079,232,00091%17.61-0.55%17.66-0.23%17.68-0.11%17.720.01%-0.82%
2021-10-2617.8817.8917.6117.74-0.28%0.16%0.11%4,424,40078,359,00085%17.710.32%17.700.05%17.70-0.10%17.72-0.19%-0.96%
2021-10-2517.5017.8017.4217.790.00%0.76%0.21%4,615,60081,488,00084%17.66-0.46%17.69-0.10%17.72-0.25%17.75-0.43%-1.04%