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:
川投能源( 600674.SH 上证)
板块 :太阳能   上证180   
所属成分指数: 上证180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
2021-12-0311.7112.0611.5912.002.48%1.08%3.73%15,852,800188,208,000125%11.871.35%11.751.13%11.630.82%11.570.43%-0.08%
2021-12-0211.8111.8111.6511.71-1.01%-0.03%1.66%9,622,000112,714,00078%11.710.39%11.620.88%11.530.05%11.520.17%-0.23%
2021-12-0111.4311.8611.4311.833.59%1.38%2.87%18,287,800213,399,000149%11.671.58%11.520.94%11.530.48%11.500.26%-0.35%
2021-11-3011.4511.6211.4211.42-0.61%-0.58%-0.44%12,767,300146,652,000111%11.491.30%11.41-0.53%11.470.02%11.47-0.11%-0.46%
2021-11-2911.3011.4911.2011.491.06%1.32%0.06%12,599,900142,887,000110%11.34-0.66%11.48-0.29%11.47-0.27%11.48-0.36%-0.55%
2021-11-2611.5011.5311.3511.37-1.13%-0.39%-1.34%9,981,900113,939,00089%11.42-1.67%11.51-0.13%11.50-0.03%11.52-0.07%-0.59%
2021-11-2511.4911.7811.4711.500.17%-0.94%-0.28%17,248,800200,247,000153%11.611.38%11.520.45%11.500.35%11.530.10%-0.70%
2021-11-2411.4911.5711.3311.480.35%0.25%-0.36%13,902,300159,191,000128%11.45-0.20%11.470.03%11.46-0.02%11.520.04%-0.83%
2021-11-2311.5211.5911.3011.44-0.69%-0.30%-0.67%10,119,600116,116,00081%11.47-0.21%11.470.02%11.47-0.30%11.52-0.48%-1.09%
2021-11-2211.5311.5811.4311.520.00%0.19%-0.45%9,456,800108,739,00076%11.500.57%11.470.11%11.50-0.44%11.57-0.76%-1.10%
2021-11-1911.4311.5611.3511.520.70%0.76%-1.21%9,897,800113,165,00074%11.43-0.30%11.45-0.60%11.55-0.10%11.66-1.07%-1.08%
2021-11-1811.4711.5411.3611.44-0.26%-0.24%-2.94%10,203,800117,009,00074%11.470.08%11.52-0.83%11.56-0.14%11.79-1.07%-0.96%
2021-11-1711.4511.5611.3911.47-0.26%0.10%-3.73%8,642,00099,022,00061%11.46-1.43%11.620.00%11.580.26%11.91-0.85%-0.85%
2021-11-1611.8311.8511.4911.50-2.54%-1.07%-4.29%11,062,500128,587,00078%11.62-1.04%11.620.20%11.55-0.62%12.02-0.97%-0.80%
2021-11-1511.5811.8711.5311.801.64%0.46%-2.75%10,390,200122,046,00070%11.752.09%11.600.87%11.62-0.93%12.13-0.80%-0.71%
2021-11-1211.5011.6711.3211.610.96%0.90%-5.09%12,304,300141,570,00081%11.51-0.40%11.50-1.10%11.73-1.70%12.23-1.11%-0.61%
2021-11-1111.4511.7011.4111.50-0.26%-0.45%-7.03%11,214,400129,546,00071%11.550.72%11.62-1.62%11.93-1.67%12.37-1.27%-0.46%
2021-11-1011.7011.7011.3111.53-5.02%0.52%-7.97%30,208,300346,502,000181%11.47-5.98%11.81-4.65%12.14-3.57%12.53-2.52%-0.29%
2021-11-0912.1912.3912.0512.14-0.25%-0.48%-5.54%9,357,200114,152,00063%12.20-0.21%12.39-1.71%12.58-0.78%12.85-0.55%0.03%
2021-11-0812.5012.5112.0812.17-2.25%-0.45%-5.83%16,529,000202,074,000106%12.23-3.85%12.61-1.91%12.68-1.44%12.92-0.63%0.12%
2021-11-0513.0513.0912.4212.45-5.18%-2.08%-4.27%13,932,000177,134,00092%12.71-2.46%12.85-0.16%12.87-0.33%13.010.17%0.16%
2021-11-0412.8313.1612.8113.132.02%0.73%1.13%11,025,700143,715,00071%13.041.54%12.87-0.05%12.91-0.51%12.98-0.01%0.02%
2021-11-0312.7313.0312.6412.870.94%0.25%-0.88%10,879,700139,671,00067%12.840.44%12.88-0.16%12.98-0.67%12.98-0.32%-0.11%
2021-11-0213.1613.1612.5812.75-2.75%-0.25%-2.11%16,218,400207,296,00089%12.78-2.12%12.90-1.41%13.06-0.53%13.03-0.06%-0.24%
2021-11-0112.9913.2212.8313.110.15%0.39%0.59%10,776,800140,737,00060%13.061.20%13.08-0.53%13.130.20%13.030.24%-0.37%
2021-10-2913.3013.3012.7013.09-0.83%1.44%0.68%16,704,000215,550,00090%12.90-2.81%13.15-0.55%13.110.55%13.000.32%-0.43%
2021-10-2813.2113.5313.1213.20-0.83%-0.58%1.85%16,501,100219,082,00093%13.280.08%13.230.81%13.040.35%12.960.47%-0.50%
2021-10-2713.0613.4412.9613.311.91%0.33%3.18%18,382,200243,853,000108%13.271.10%13.121.80%12.99-0.03%12.900.71%-0.64%
2021-10-2612.9913.2512.8813.061.24%-0.47%1.96%15,755,600206,745,00093%13.121.30%12.890.23%13.000.31%12.810.31%-0.83%
2021-10-2512.6213.1812.5312.900.00%-0.42%1.02%16,665,200215,881,00094%12.952.21%12.86-0.92%12.960.32%12.77-0.26%-0.88%