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:
ST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
2022-12-015.015.044.954.96-1.00%-0.60%-0.32%1,361,0006,791,00060%4.990.24%4.98-0.32%5.02-0.44%4.980.14%0.41%
2022-11-304.975.024.925.010.80%0.64%0.83%2,117,00010,538,00092%4.98-0.18%5.00-0.81%5.050.34%4.970.22%0.47%
2022-11-295.035.094.954.97-1.19%-0.34%0.24%2,691,00013,419,000119%4.99-0.97%5.04-0.75%5.030.38%4.960.20%0.52%
2022-11-285.095.154.975.03-1.57%-0.12%1.66%2,275,60011,459,000110%5.04-1.14%5.080.81%5.010.79%4.950.30%0.57%
2022-11-254.925.164.925.113.86%0.31%3.59%3,035,50015,464,000156%5.090.08%5.041.33%4.970.93%4.930.67%0.63%
2022-11-244.915.214.904.92-0.81%-3.34%0.41%4,254,90021,658,000237%5.094.09%4.973.24%4.931.78%4.901.07%0.69%
2022-11-234.864.994.784.963.98%1.43%2.31%2,634,90012,884,000150%4.892.41%4.820.82%4.840.33%4.850.37%0.74%
2022-11-224.724.844.684.770.42%-0.10%-1.24%1,438,0006,867,00086%4.780.89%4.78-1.10%4.82-0.21%4.830.50%0.77%
2022-11-214.854.854.634.75-2.26%0.36%-1.17%1,629,5007,713,00093%4.73-2.39%4.83-0.76%4.83-0.62%4.810.23%0.79%
2022-11-184.854.874.824.86-0.21%0.23%1.36%1,015,6004,925,00060%4.85-1.06%4.870.06%4.86-0.04%4.800.42%0.76%
2022-11-174.844.994.824.870.41%-0.63%1.99%1,949,3009,554,000116%4.901.24%4.860.33%4.870.19%4.780.70%0.69%
2022-11-164.864.894.824.85-0.21%0.19%2.28%1,786,9008,650,000112%4.840.19%4.85-0.19%4.860.41%4.740.72%0.54%
2022-11-154.864.874.804.860.00%0.58%3.23%963,6004,656,00062%4.83-0.78%4.86-0.14%4.841.05%4.710.66%0.29%
2022-11-144.884.954.814.86-0.41%-0.21%3.91%1,335,5006,504,00087%4.870.17%4.860.70%4.790.82%4.680.99%0.18%
2022-11-114.874.904.804.880.41%0.37%5.38%1,639,3007,970,000108%4.860.00%4.831.66%4.750.96%4.631.18%0.05%
2022-11-104.734.974.704.862.53%-0.04%6.18%3,263,10015,865,000216%4.863.01%4.752.48%4.702.17%4.581.67%-0.10%
2022-11-094.664.784.644.741.72%0.42%5.29%1,435,5006,776,000111%4.722.56%4.641.00%4.601.03%4.500.60%-0.26%
2022-11-084.574.694.554.660.87%1.26%4.13%2,143,1009,863,000168%4.600.02%4.590.77%4.561.13%4.480.74%-0.31%
2022-11-074.564.664.554.620.65%0.41%4.01%1,441,3006,631,000120%4.601.01%4.561.00%4.501.49%4.44-0.11%-0.39%
2022-11-044.484.594.484.592.46%0.77%3.22%1,251,2005,699,00092%4.561.52%4.511.46%4.441.00%4.45-0.27%-0.36%
2022-11-034.444.544.444.480.90%-0.16%0.47%974,3004,372,00071%4.490.02%4.451.37%4.390.16%4.46-0.82%-0.28%
2022-11-024.394.604.364.441.14%-1.03%-1.25%1,423,1006,384,00094%4.493.10%4.391.04%4.390.25%4.50-1.77%-0.14%
2022-11-014.314.394.304.391.39%0.90%-4.09%1,051,0004,573,00057%4.351.23%4.34-0.44%4.38-0.14%4.58-0.46%0.26%
2022-10-314.334.364.234.33-0.69%0.74%-5.83%1,244,2005,348,00064%4.30-1.45%4.36-1.16%4.38-1.62%4.60-0.22%0.35%
2022-10-284.304.444.304.36-1.80%-0.02%-5.38%1,807,1007,881,00093%4.36-2.22%4.41-0.36%4.45-1.42%4.61-0.35%0.32%
2022-10-274.434.524.404.44-0.45%-0.45%-3.98%719,1003,207,00038%4.460.00%4.43-1.32%4.52-1.20%4.620.02%0.33%
2022-10-264.444.494.414.460.00%0.00%-3.53%1,054,6004,703,00056%4.461.71%4.49-1.15%4.57-2.31%4.620.17%0.28%
2022-10-254.464.474.330.00-100.00%-100.00%-100.00%1,464,4006,421,00076%4.39-3.58%4.54-2.14%4.68-0.66%4.62-0.09%0.17%
2022-10-244.704.714.474.51-4.25%-0.84%-2.36%2,801,30012,739,000157%4.55-3.34%4.64-3.28%4.71-0.28%4.620.22%0.10%
2022-10-214.724.764.664.710.00%0.11%2.19%1,148,8005,405,00072%4.71-0.04%4.790.44%4.730.64%4.610.48%-0.08%