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:
国网英大( 600517.SH 上证)
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
2021-11-267.337.467.187.18-3.36%-1.79%0.93%111,291,600813,676,000255%7.310.22%7.261.00%7.211.14%7.111.37%0.68%
2021-11-256.757.436.747.4310.07%1.85%5.87%156,442,8001,141,213,000431%7.308.06%7.185.20%7.124.26%7.023.18%0.58%
2021-11-246.826.846.686.75-1.03%-0.01%-0.76%24,974,100168,594,000102%6.75-1.69%6.83-0.57%6.83-0.23%6.800.30%0.25%
2021-11-236.886.926.816.82-0.73%-0.68%0.56%21,423,100147,105,00091%6.87-0.15%6.870.20%6.850.21%6.780.36%0.19%
2021-11-226.896.946.836.87-0.15%-0.10%1.66%22,335,800153,611,00094%6.880.29%6.850.31%6.84-0.03%6.760.43%0.13%
2021-11-196.806.916.796.881.03%0.34%2.24%24,289,700166,547,000105%6.860.54%6.830.34%6.840.35%6.730.51%0.06%
2021-11-186.806.886.766.81-0.29%-0.15%1.72%19,389,700132,244,00083%6.820.13%6.81-0.37%6.810.56%6.700.21%-0.01%
2021-11-176.776.856.746.831.49%0.28%2.23%17,602,200119,883,00075%6.810.19%6.830.32%6.780.67%6.680.24%-0.03%
2021-11-166.816.896.726.73-1.61%-1.00%0.98%21,457,200145,873,00091%6.80-1.13%6.810.73%6.730.46%6.670.15%-0.10%
2021-11-156.806.956.786.840.15%-0.52%2.78%28,018,700192,650,000116%6.881.49%6.761.52%6.701.01%6.660.11%-0.15%
2021-11-126.646.906.616.833.33%0.81%2.74%41,214,900279,251,000169%6.782.76%6.661.28%6.631.13%6.650.29%-0.16%
2021-11-116.526.686.496.611.23%0.26%-0.29%21,766,600143,513,00094%6.591.49%6.580.46%6.56-0.15%6.63-0.11%-0.21%
2021-11-106.546.606.456.53-0.46%0.52%-1.60%19,262,700125,132,00082%6.50-1.95%6.55-0.24%6.57-0.27%6.64-0.26%-0.22%
2021-11-096.526.706.516.561.71%-0.98%-1.40%26,152,900173,272,000110%6.632.24%6.56-0.03%6.59-0.23%6.65-0.32%-0.23%
2021-11-086.456.546.446.450.16%-0.46%-3.36%15,065,90097,625,00063%6.48-1.10%6.57-0.44%6.60-0.93%6.67-0.25%-0.25%
2021-11-056.656.686.436.44-3.45%-1.71%-3.75%27,962,000183,215,000113%6.55-1.50%6.60-0.78%6.66-0.48%6.69-0.13%-0.49%
2021-11-046.616.706.606.671.37%0.27%-0.45%19,480,700129,584,00081%6.650.79%6.65-0.90%6.70-0.03%6.70-0.06%-0.83%
2021-11-036.616.726.556.58-1.05%-0.30%-1.85%17,938,700118,395,00070%6.60-1.06%6.71-0.30%6.70-0.18%6.70-0.37%-1.09%
2021-11-026.856.856.576.65-2.92%-0.31%-1.17%31,960,700213,202,000121%6.67-2.23%6.73-0.12%6.71-0.49%6.73-0.37%-1.15%
2021-11-016.806.896.736.851.33%0.40%1.42%26,417,100180,241,000104%6.821.94%6.740.78%6.740.34%6.75-0.02%-1.18%
2021-10-296.656.786.586.761.96%1.00%0.07%22,448,300150,249,00089%6.690.38%6.68-0.67%6.720.21%6.76-0.18%-1.20%
2021-10-286.606.776.596.630.15%-0.57%-2.02%20,725,000138,191,00082%6.67-0.27%6.73-0.19%6.71-0.08%6.77-0.22%-1.21%
2021-10-276.806.836.616.62-3.22%-0.99%-2.39%26,544,200177,462,000102%6.69-2.12%6.740.25%6.71-0.58%6.78-0.43%-1.25%
2021-10-266.786.926.736.841.18%0.13%0.43%22,677,200154,915,00087%6.831.67%6.720.58%6.75-0.21%6.81-0.47%-1.23%
2021-10-256.656.796.626.762.74%0.61%-1.21%25,140,100168,925,00082%6.721.40%6.69-0.76%6.76-0.35%6.84-2.66%-1.23%
2021-10-226.676.706.576.58-1.35%-0.69%-6.40%23,762,000157,440,00057%6.63-1.12%6.74-1.13%6.79-0.54%7.03-3.50%-0.99%
2021-10-216.826.846.646.67-2.34%-0.46%-8.44%33,978,000227,701,00068%6.70-2.52%6.81-0.93%6.82-0.51%7.29-2.66%-0.55%
2021-10-206.826.966.806.83-0.29%-0.64%-8.74%27,403,400188,378,00047%6.87-0.26%6.880.16%6.86-0.25%7.48-1.05%-0.18%
2021-10-196.897.006.846.85-0.15%-0.61%-9.43%26,709,600184,077,00041%6.890.45%6.870.38%6.88-0.49%7.56-0.64%-0.07%
2021-10-186.836.936.816.860.00%-0.01%-9.88%20,337,600139,538,00027%6.860.40%6.84-0.50%6.91-3.45%7.61-0.16%0.01%