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:
祥龙电业( 600769.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
2021-10-155.215.305.155.26-0.38%0.52%-4.43%3,766,80019,711,00069%5.23-1.36%5.30-1.67%5.41-1.78%5.50-0.90%-1.25%
2021-10-145.375.375.265.28-2.04%-0.47%-4.93%3,354,90017,797,00058%5.31-0.97%5.39-1.66%5.51-0.56%5.55-1.35%-1.36%
2021-10-135.435.455.285.39-1.28%0.62%-4.26%3,845,90020,601,00059%5.36-1.90%5.48-1.92%5.54-0.45%5.63-0.97%-1.29%
2021-10-125.565.645.365.46-1.97%-0.02%-3.96%5,430,90029,658,00079%5.46-2.33%5.59-0.36%5.56-0.47%5.69-1.32%-1.23%
2021-10-115.615.735.535.57-2.11%-0.38%-3.32%5,037,80028,168,00066%5.59-2.15%5.610.36%5.590.29%5.76-1.13%-1.16%
2021-10-085.665.805.635.691.07%-0.42%-2.35%5,076,90029,011,00065%5.713.44%5.590.70%5.57-0.29%5.83-0.55%-1.03%
2021-09-305.435.635.355.633.87%1.92%-3.91%5,774,30031,900,00072%5.52-0.15%5.55-0.04%5.59-1.86%5.86-1.20%-0.95%
2021-09-295.645.755.415.42-4.58%-2.02%-8.60%5,335,00029,511,00064%5.53-1.02%5.55-1.25%5.69-1.32%5.93-1.38%-0.81%
2021-09-285.505.695.475.683.27%1.63%-5.54%5,085,90028,425,00057%5.590.92%5.62-2.24%5.77-1.49%6.01-1.60%-0.65%
2021-09-275.655.785.355.50-2.31%-0.69%-10.00%8,966,00049,650,00094%5.54-3.59%5.75-2.46%5.86-2.32%6.11-2.13%-0.42%
2021-09-245.895.925.635.63-4.41%-1.98%-9.83%7,066,00040,590,00072%5.74-3.28%5.89-1.37%6.00-1.11%6.24-1.93%-0.14%
2021-09-235.986.125.805.89-1.67%-0.83%-7.49%10,059,40059,742,00091%5.94-0.52%5.98-1.70%6.06-1.29%6.37-0.70%0.19%
2021-09-225.856.085.805.991.18%0.34%-6.58%7,507,00044,820,00066%5.97-0.60%6.08-0.99%6.14-1.44%6.41-0.33%0.31%
2021-09-176.106.195.815.92-4.67%-1.43%-7.97%13,435,20080,686,000118%6.01-4.82%6.14-2.57%6.23-2.84%6.43-0.70%0.37%
2021-09-166.256.506.176.21-0.32%-1.58%-4.14%7,687,60048,508,00072%6.310.99%6.30-0.66%6.41-1.32%6.480.22%0.48%
2021-09-156.226.336.206.23-0.16%-0.29%-3.62%4,351,90027,190,00039%6.25-1.20%6.34-1.96%6.50-1.35%6.460.26%0.47%
2021-09-146.426.426.226.24-2.35%-1.33%-3.21%7,465,80047,213,00065%6.32-1.17%6.47-1.58%6.590.12%6.450.19%0.41%
2021-09-136.496.536.326.39-3.91%-0.14%-0.70%10,049,20064,303,00087%6.40-3.82%6.57-1.60%6.580.17%6.440.19%0.40%
2021-09-106.696.786.576.650.30%-0.05%3.53%9,807,20065,250,00085%6.650.02%6.681.14%6.570.81%6.420.69%0.41%
2021-09-096.756.826.566.63-3.49%-0.33%3.93%12,690,20084,416,000111%6.65-0.94%6.611.24%6.521.21%6.380.74%0.30%
2021-09-086.506.946.416.876.02%2.31%8.50%19,289,100129,528,000175%6.725.00%6.532.84%6.442.39%6.331.38%0.16%
2021-09-076.286.506.216.483.68%1.33%3.75%12,653,20080,918,000126%6.401.65%6.350.96%6.290.69%6.250.48%0.00%
2021-09-066.276.476.176.250.32%-0.65%0.55%8,674,60054,576,00093%6.29-0.62%6.290.61%6.25-0.16%6.220.23%-0.06%
2021-09-036.316.496.196.23-1.27%-1.58%0.45%10,742,50068,002,000119%6.331.44%6.250.69%6.260.63%6.200.42%-0.07%
2021-09-026.006.336.006.313.61%1.12%2.17%11,758,70073,375,000134%6.241.30%6.20-0.55%6.220.16%6.180.10%-0.12%
2021-09-016.126.326.086.09-1.14%-1.14%-1.30%9,526,10058,683,000114%6.16-0.73%6.240.21%6.210.13%6.17-0.32%-0.11%
2021-08-316.356.376.116.16-3.45%-0.73%-0.48%9,476,90058,801,000111%6.21-1.68%6.230.08%6.200.29%6.190.11%-0.03%
2021-08-306.146.486.036.385.11%1.09%3.19%14,586,80092,060,000176%6.313.37%6.221.45%6.181.06%6.180.28%-0.03%
2021-08-276.266.296.016.07-3.04%-0.57%-1.56%8,998,20054,936,000116%6.11-1.42%6.130.18%6.120.12%6.17-0.44%-0.02%
2021-08-266.046.346.006.260.00%1.08%1.08%10,817,60066,990,000141%6.192.52%6.120.84%6.110.08%6.19-0.63%0.14%