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
2021-10-153.944.073.803.87-3.73%-0.15%-5.77%19,658,40076,190,00057%3.88-3.49%4.06-4.74%4.19-0.57%4.11-0.29%0.37%
2021-10-143.884.263.804.02-1.23%0.10%-2.40%24,291,30097,542,00076%4.02-3.69%4.26-0.37%4.210.21%4.12-0.12%0.44%
2021-10-134.474.474.074.07-9.96%-2.40%-1.31%43,006,300179,345,000147%4.17-6.84%4.280.23%4.200.99%4.120.32%0.52%
2021-10-124.104.524.044.529.98%0.98%9.95%46,526,900208,237,000189%4.489.30%4.274.45%4.164.34%4.111.99%0.60%
2021-10-114.204.233.984.11-3.97%0.37%1.96%24,801,500101,558,000111%4.10-1.30%4.091.69%3.99-0.97%4.030.22%0.49%
2021-10-084.184.294.024.286.47%3.16%6.41%45,269,500187,807,000226%4.154.59%4.023.99%4.031.13%4.020.95%0.54%
2021-09-303.664.023.664.0210.14%1.34%0.90%25,833,100102,476,000157%3.975.09%3.86-3.06%3.98-0.18%3.980.00%0.49%
2021-09-293.893.923.653.65-9.65%-3.31%-8.38%18,786,10070,915,000124%3.78-1.59%3.99-1.24%3.99-1.09%3.98-0.67%0.56%
2021-09-283.944.053.654.04-0.49%5.32%0.72%33,812,900129,694,000248%3.84-8.95%4.04-2.84%4.03-1.85%4.01-1.30%0.71%
2021-09-274.194.373.984.062.27%-3.63%-0.10%40,027,000168,644,000411%4.215.62%4.153.39%4.112.85%4.062.60%0.91%
2021-09-244.014.063.943.97-1.00%-0.48%0.23%6,355,50025,351,00096%3.99-0.92%4.020.30%4.000.18%3.960.43%0.75%
2021-09-234.084.093.984.01-1.47%-0.40%1.67%10,197,60041,057,000151%4.030.03%4.010.53%3.990.63%3.940.64%0.86%
2021-09-223.834.103.834.074.36%1.12%3.85%15,505,40062,402,000257%4.032.44%3.991.68%3.961.36%3.921.19%0.84%
2021-09-173.854.053.823.900.78%-0.74%0.70%6,359,00024,985,000131%3.930.38%3.920.36%3.910.28%3.870.81%0.76%
2021-09-163.933.983.853.87-1.53%-1.12%0.73%3,602,00014,098,00074%3.910.28%3.910.10%3.90-0.05%3.840.73%0.76%
2021-09-153.823.953.823.932.08%0.69%3.04%3,305,50012,902,00066%3.900.08%3.900.10%3.900.41%3.810.50%0.74%
2021-09-143.933.983.843.85-2.53%-1.28%1.45%5,218,40020,353,000108%3.90-0.03%3.90-0.13%3.890.57%3.800.72%0.71%
2021-09-133.853.963.803.953.13%1.26%4.83%5,562,60021,702,000121%3.900.36%3.900.62%3.860.68%3.770.80%0.66%
2021-09-103.893.963.823.83-2.54%-1.47%2.46%4,698,50018,263,000110%3.89-0.74%3.880.81%3.841.16%3.740.70%0.60%
2021-09-093.883.983.853.930.77%0.36%5.87%5,564,50021,788,000140%3.921.71%3.851.42%3.791.66%3.711.01%0.55%
2021-09-083.723.923.703.904.84%1.30%6.12%8,878,90034,183,000238%3.853.63%3.792.54%3.732.08%3.681.52%0.49%
2021-09-073.753.753.693.720.54%0.13%2.76%3,113,10011,564,00092%3.720.35%3.701.04%3.660.72%3.620.39%0.40%
2021-09-063.693.763.653.700.82%-0.05%2.61%2,896,60010,722,00083%3.700.30%3.660.77%3.630.67%3.610.39%0.45%
2021-09-033.633.753.603.671.38%-0.57%2.17%6,423,70023,709,000188%3.692.59%3.631.77%3.611.21%3.590.84%0.48%
2021-09-023.543.633.523.622.55%0.61%1.63%4,841,40017,420,000161%3.601.50%3.570.82%3.560.11%3.560.48%0.43%
2021-09-013.553.593.513.53-0.56%-0.42%-0.42%2,306,2008,176,00078%3.550.03%3.54-0.14%3.56-0.36%3.550.28%0.43%
2021-08-313.523.583.523.55-0.28%0.17%0.42%2,930,10010,383,00098%3.540.28%3.55-0.67%3.57-0.17%3.540.23%0.44%
2021-08-303.553.573.523.560.00%0.74%0.94%2,602,1009,197,00088%3.53-0.84%3.57-0.59%3.580.06%3.530.14%0.45%
2021-08-273.613.633.533.56-1.39%-0.11%1.08%2,154,2007,677,00076%3.56-1.19%3.590.00%3.580.39%3.520.23%0.50%
2021-08-263.623.633.583.610.00%0.08%2.73%2,877,80010,379,000104%3.610.36%3.590.59%3.560.82%3.510.40%0.52%