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:
大连热电( 600719.SH 上证)
板块 :煤电_h   
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
2022-01-283.593.693.553.652.53%0.22%-5.78%4,194,60015,277,00070%3.640.72%3.64-0.11%3.67-1.03%3.87-1.27%-0.78%
2022-01-273.683.703.563.56-3.78%-1.55%-9.28%4,183,90015,131,00063%3.62-1.85%3.65-1.19%3.71-2.32%3.92-1.16%-0.66%
2022-01-263.613.733.613.701.93%0.43%-6.80%3,014,00011,105,00044%3.680.88%3.69-1.18%3.80-2.11%3.97-1.20%-0.53%
2022-01-253.743.753.603.63-2.94%-0.60%-9.66%5,676,80020,730,00075%3.65-1.96%3.74-3.26%3.88-1.87%4.02-1.71%-0.37%
2022-01-243.773.793.613.74-3.86%0.40%-8.51%7,366,60027,444,00088%3.73-4.68%3.86-3.74%3.95-2.03%4.09-0.97%-0.17%
2022-01-213.943.953.883.89-1.02%-0.46%-5.77%3,217,70012,576,00040%3.91-1.96%4.01-0.52%4.03-0.62%4.13-0.29%-0.08%
2022-01-204.084.103.923.93-3.68%-1.40%-5.07%6,967,00027,768,00081%3.99-2.30%4.03-0.89%4.06-0.90%4.14-0.51%-0.06%
2022-01-194.004.183.984.082.26%0.00%-1.95%7,711,00031,462,00090%4.081.27%4.07-0.15%4.10-0.94%4.16-0.24%-0.01%
2022-01-184.154.153.973.99-3.62%-0.97%-4.34%7,857,50031,655,00092%4.03-2.00%4.08-1.28%4.14-1.38%4.17-0.50%0.02%
2022-01-174.044.164.014.142.99%0.71%-1.24%5,435,00022,343,00061%4.110.46%4.13-1.15%4.19-0.02%4.190.00%0.08%
2022-01-144.184.204.014.02-4.06%-1.76%-4.10%9,641,30039,456,000106%4.09-2.78%4.18-1.63%4.19-0.33%4.19-0.07%0.09%
2022-01-134.254.284.164.19-1.18%-0.45%-0.12%5,524,00023,248,00064%4.21-0.94%4.250.45%4.21-0.07%4.200.22%0.14%
2022-01-124.294.294.204.240.00%-0.21%1.29%8,607,00036,567,000102%4.25-0.24%4.230.72%4.210.24%4.190.34%0.12%
2022-01-114.154.454.124.242.66%-0.45%1.63%13,189,00056,166,000159%4.263.00%4.200.53%4.200.24%4.170.31%0.09%
2022-01-104.104.194.054.131.23%-0.12%-0.70%6,899,70028,533,00082%4.14-0.48%4.17-0.36%4.190.05%4.16-0.05%0.09%
2022-01-074.284.334.074.08-4.00%-1.81%-1.95%10,145,30042,153,000117%4.16-1.77%4.19-0.69%4.190.19%4.16-0.10%0.13%
2022-01-064.164.284.144.251.67%0.47%2.04%8,173,90034,579,00093%4.230.96%4.220.69%4.180.65%4.17-0.05%0.19%
2022-01-054.244.274.144.18-1.42%-0.24%0.31%6,448,20027,021,00067%4.19-0.81%4.190.60%4.150.36%4.170.10%0.26%
2022-01-044.114.324.094.242.91%0.38%1.85%13,013,70054,971,000129%4.222.43%4.161.71%4.140.44%4.160.12%0.31%
2021-12-314.124.184.104.120.00%-0.10%-0.91%7,124,80029,383,00065%4.120.81%4.090.17%4.12-0.22%4.160.05%0.38%
2021-12-304.084.134.044.121.73%0.71%-0.87%6,912,40028,279,00056%4.090.94%4.09-1.02%4.13-0.53%4.160.48%0.45%
2021-12-294.114.114.014.05-0.98%-0.07%-2.08%4,924,50019,960,00033%4.05-1.29%4.13-0.55%4.15-0.55%4.14-0.02%0.53%
2021-12-284.184.204.074.09-2.15%-0.39%-1.14%7,517,60030,869,00045%4.11-1.68%4.15-0.55%4.18-0.07%4.140.10%0.84%
2021-12-274.004.264.004.182.20%0.10%1.14%11,756,10049,089,00074%4.180.41%4.18-0.33%4.180.00%4.130.32%0.80%
2021-12-244.204.264.094.09-3.08%-1.66%-0.73%9,999,10041,585,00065%4.16-0.67%4.190.14%4.180.22%4.120.29%0.76%
2021-12-234.184.244.074.221.44%0.79%2.73%13,156,30055,087,00090%4.19-0.57%4.180.07%4.170.97%4.110.49%0.72%
2021-12-224.184.334.154.16-0.95%-1.21%1.76%14,958,50062,984,000109%4.211.52%4.180.67%4.130.32%4.090.64%0.64%
2021-12-214.184.204.094.200.24%1.25%3.40%12,742,20052,852,00099%4.15-0.72%4.151.07%4.120.29%4.060.62%0.54%
2021-12-204.114.244.094.191.21%0.29%3.79%18,365,10076,722,000153%4.181.16%4.110.27%4.100.79%4.040.82%0.42%
2021-12-174.074.224.014.140.00%0.24%3.40%19,109,50078,922,000179%4.131.88%4.100.59%4.070.79%4.000.81%0.28%