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:
天富能源( 600509.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
2021-10-156.676.676.456.52-1.51%-0.31%-8.03%15,067,10098,546,00041%6.54-0.79%6.56-2.13%6.79-2.50%7.09-2.03%-1.13%
2021-10-146.526.726.436.620.91%0.42%-8.51%16,313,400107,531,00039%6.590.58%6.70-2.52%6.97-1.22%7.24-2.22%-0.95%
2021-10-136.806.896.406.56-4.37%0.09%-11.35%26,220,200171,858,00054%6.55-4.86%6.88-3.82%7.05-1.33%7.40-2.41%-0.71%
2021-10-127.047.176.646.86-3.52%-0.42%-9.53%30,979,000213,421,00057%6.89-3.99%7.15-1.19%7.15-0.93%7.58-0.99%-0.40%
2021-10-117.487.527.037.11-3.00%-0.91%-7.17%27,130,300194,666,00048%7.18-2.54%7.240.32%7.22-0.41%7.66-0.51%-0.28%
2021-10-087.347.607.237.332.09%-0.43%-4.78%34,765,900255,943,00060%7.362.79%7.210.43%7.25-1.95%7.70-0.25%-0.17%
2021-09-307.007.376.997.182.72%0.25%-6.96%37,010,800265,076,00062%7.160.39%7.18-0.79%7.39-2.79%7.72-0.41%-0.11%
2021-09-297.387.496.876.99-5.67%-2.02%-9.79%42,034,300299,865,00070%7.13-1.53%7.24-3.58%7.60-2.78%7.75-0.57%-0.03%
2021-09-286.837.436.837.415.86%2.28%-4.91%44,422,600321,852,00074%7.25-0.82%7.51-3.68%7.82-1.06%7.79-0.73%0.04%
2021-09-277.858.047.007.00-10.03%-4.18%-10.83%62,063,200453,354,000101%7.31-8.29%7.80-3.64%7.90-1.26%7.85-1.21%0.17%
2021-09-248.028.227.717.78-3.71%-2.32%-2.09%53,244,400424,072,00094%7.97-1.81%8.090.44%8.000.44%7.95-0.24%0.39%
2021-09-238.288.387.958.08-2.53%-0.39%1.44%67,691,200549,079,000119%8.11-0.42%8.050.97%7.971.00%7.970.23%0.51%
2021-09-227.738.317.728.295.34%1.77%4.32%90,157,200734,442,000157%8.153.55%7.982.27%7.891.66%7.950.68%0.57%
2021-09-177.458.217.457.875.35%0.04%-0.29%65,323,500513,876,000120%7.870.61%7.801.05%7.76-0.17%7.890.20%0.56%
2021-09-167.958.107.457.47-3.49%-4.46%-5.17%51,395,300401,862,00095%7.822.05%7.720.57%7.77-1.20%7.880.58%0.62%
2021-09-157.407.857.407.744.03%1.02%-1.17%38,018,500291,280,00067%7.660.26%7.68-1.43%7.87-1.19%7.830.39%0.61%
2021-09-147.797.907.417.44-4.98%-2.64%-4.64%37,955,000290,057,00067%7.64-0.96%7.79-2.28%7.96-0.48%7.800.33%0.57%
2021-09-138.018.037.527.830.00%1.48%0.69%42,280,300326,253,00077%7.72-2.67%7.97-1.46%8.000.06%7.780.21%0.55%
2021-09-107.938.187.767.83-3.57%-1.24%0.90%59,277,500469,960,000113%7.93-3.08%8.090.06%8.000.50%7.760.54%0.55%
2021-09-098.158.328.068.12-0.25%-0.73%5.21%61,355,000501,856,000128%8.180.45%8.081.58%7.961.92%7.720.96%0.52%
2021-09-088.108.358.028.14-0.12%-0.04%6.47%62,203,700506,509,000138%8.142.38%7.961.77%7.811.96%7.651.00%0.47%
2021-09-077.728.157.638.155.71%2.46%7.68%77,720,400618,211,000175%7.953.37%7.822.64%7.662.15%7.570.84%0.45%
2021-09-067.767.947.527.71-0.39%0.19%2.72%45,001,700346,284,00099%7.70-0.49%7.621.56%7.490.62%7.510.58%0.50%
2021-09-037.607.897.527.741.44%0.09%3.71%61,757,700477,543,000135%7.733.76%7.502.47%7.451.35%7.460.81%0.48%
2021-09-027.037.676.977.638.23%2.37%3.07%66,321,900494,325,000153%7.454.09%7.320.66%7.350.05%7.400.41%0.47%
2021-09-017.197.446.957.05-2.76%-1.54%-4.38%33,571,700240,388,00083%7.16-0.69%7.27-1.01%7.35-1.18%7.370.00%0.49%
2021-08-317.357.377.097.25-2.42%0.55%-1.67%34,509,100248,796,00086%7.21-3.14%7.34-1.49%7.43-1.14%7.370.15%0.57%
2021-08-307.387.597.337.430.00%-0.19%0.92%32,972,700245,457,00085%7.440.79%7.46-0.57%7.520.55%7.360.22%0.62%
2021-08-277.387.487.307.43-0.13%0.60%1.14%30,625,300226,206,00078%7.39-1.85%7.50-0.81%7.480.40%7.350.27%0.69%
2021-08-267.457.637.417.440.00%-1.13%1.56%34,842,400262,184,00087%7.53-0.36%7.561.00%7.450.73%7.330.45%0.78%