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:
京能电力( 600578.SH 上证)
板块 :煤电_h   
所属成分指数: 沪深300
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
2021-10-152.932.942.812.84-3.40%-0.87%-12.62%32,864,70094,155,00051%2.87-3.76%2.98-3.96%3.14-2.42%3.25-0.88%-0.05%
2021-10-143.043.082.892.94-4.55%-1.24%-10.34%45,756,600136,209,00071%2.98-4.12%3.11-4.72%3.22-2.54%3.28-0.91%0.02%
2021-10-133.253.263.043.08-6.10%-0.81%-6.92%34,440,300106,935,00053%3.11-3.84%3.26-1.66%3.30-0.87%3.31-0.33%0.21%
2021-10-123.273.343.153.28-3.53%1.58%-1.20%48,362,900156,153,00070%3.23-4.47%3.32-1.43%3.33-0.54%3.320.12%0.37%
2021-10-113.423.463.273.402.41%0.59%2.53%57,415,200194,044,00088%3.381.69%3.360.51%3.350.93%3.320.45%0.42%
2021-10-083.463.463.273.32-3.21%-0.12%0.58%53,996,600179,463,00085%3.32-1.69%3.35-0.12%3.320.00%3.300.27%0.46%
2021-09-303.313.493.263.434.89%1.45%4.19%66,614,400225,225,000110%3.381.53%3.351.52%3.320.21%3.290.55%0.47%
2021-09-293.453.453.243.27-5.76%-1.80%-0.12%70,714,200235,459,000120%3.33-0.36%3.300.12%3.310.12%3.270.28%0.44%
2021-09-283.163.473.153.4710.16%3.83%6.28%92,232,400308,264,000164%3.344.67%3.300.12%3.310.88%3.270.40%0.46%
2021-09-273.303.413.053.15-4.26%-1.35%-3.14%55,426,500176,992,000100%3.19-3.88%3.29-0.96%3.280.00%3.25-0.49%0.49%
2021-09-243.333.393.273.29-0.90%-0.96%0.67%56,981,800189,306,00096%3.32-0.63%3.320.97%3.280.68%3.27-0.12%0.73%
2021-09-233.343.433.263.32-0.60%-0.69%1.47%73,242,700244,860,000116%3.341.03%3.291.64%3.261.18%3.270.96%1.00%
2021-09-223.153.393.153.345.36%0.94%3.05%89,137,300294,912,000142%3.314.09%3.242.37%3.221.00%3.241.25%1.01%
2021-09-173.103.253.053.171.60%-0.28%-0.97%47,195,900150,048,00070%3.181.21%3.16-0.03%3.19-0.72%3.200.66%1.13%
2021-09-163.173.223.093.12-1.27%-0.67%-1.89%33,793,400106,156,00047%3.14-0.76%3.17-1.19%3.21-1.38%3.180.82%1.36%
2021-09-153.113.203.113.161.61%-0.16%0.19%32,292,500102,202,00044%3.17-0.60%3.20-1.02%3.26-0.79%3.150.38%1.41%
2021-09-143.273.313.113.11-4.89%-2.32%-1.02%45,048,300143,422,00063%3.18-1.91%3.24-1.43%3.280.86%3.140.29%1.37%
2021-09-133.233.313.173.270.31%0.74%4.37%49,559,800160,883,00075%3.25-0.61%3.28-0.67%3.251.47%3.130.42%1.31%
2021-09-103.343.353.223.26-2.10%-0.18%4.49%61,132,300199,639,000100%3.27-1.33%3.311.60%3.211.30%3.120.71%1.26%
2021-09-093.443.443.223.33-1.77%0.60%7.49%110,958,000367,236,000202%3.31-0.42%3.253.14%3.172.69%3.101.91%1.17%
2021-09-083.083.393.073.3910.06%1.99%11.51%97,896,000325,405,000218%3.328.31%3.153.48%3.082.87%3.042.60%0.98%
2021-09-073.003.132.973.081.32%0.36%3.95%72,217,300221,647,000186%3.070.29%3.051.77%3.000.98%2.961.02%0.71%
2021-09-063.013.142.953.040.00%-0.65%3.65%111,844,500342,218,000343%3.061.46%3.002.46%2.972.17%2.932.52%0.61%
2021-09-032.923.102.893.044.47%0.80%6.26%84,810,900255,778,000357%3.025.79%2.923.84%2.913.68%2.862.95%0.36%
2021-09-022.742.942.742.915.82%2.07%4.71%61,927,000176,559,000362%2.853.52%2.822.81%2.802.34%2.781.35%0.07%
2021-09-012.742.782.732.750.73%-0.15%0.29%19,919,60054,859,000164%2.751.44%2.740.48%2.740.37%2.74-0.04%-0.07%
2021-08-312.722.742.702.730.37%0.55%-0.47%10,580,20028,720,00093%2.72-0.44%2.73-0.40%2.73-0.11%2.74-0.33%-0.03%
2021-08-302.722.742.712.72-0.37%-0.26%-1.16%6,323,20017,246,00054%2.73-0.29%2.740.15%2.73-0.37%2.75-0.15%0.06%
2021-08-272.742.762.722.73-0.73%-0.18%-0.94%10,070,30027,543,00084%2.74-0.22%2.730.04%2.740.00%2.76-0.11%0.12%
2021-08-262.732.762.712.750.00%0.33%-0.33%13,845,50037,947,000112%2.740.88%2.73-0.44%2.74-0.18%2.76-0.07%0.18%