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:
通宝能源( 600780.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2021-10-153.984.023.913.91-2.25%-0.91%-11.80%9,268,40036,574,00035%3.95-1.40%4.03-3.33%4.25-4.64%4.43-0.52%-0.10%
2021-10-144.004.063.914.00-0.50%-0.05%-10.23%11,201,70044,825,00042%4.00-1.91%4.17-3.58%4.46-1.26%4.46-0.71%-0.05%
2021-10-134.324.363.954.02-7.59%-1.47%-10.43%23,415,40095,529,00084%4.08-6.51%4.33-5.77%4.51-1.18%4.49-0.99%0.09%
2021-10-124.424.534.264.35-4.19%-0.32%-4.04%20,868,70091,072,00077%4.36-2.98%4.59-1.04%4.57-0.22%4.53-0.13%0.27%
2021-10-114.664.754.364.54-2.58%0.93%0.02%28,953,700130,245,000111%4.50-4.82%4.640.09%4.580.44%4.540.02%0.35%
2021-10-085.105.104.544.66-0.43%-1.40%2.69%54,691,100258,468,000236%4.732.49%4.643.34%4.562.31%4.541.36%0.41%
2021-09-304.344.684.304.6810.12%1.50%4.53%22,878,400105,489,000114%4.615.64%4.492.28%4.460.14%4.480.56%0.33%
2021-09-294.504.504.254.25-6.39%-2.63%-4.54%16,365,10071,438,00079%4.37-1.82%4.39-0.79%4.45-0.89%4.45-0.02%0.32%
2021-09-284.284.554.254.546.32%2.11%1.95%23,297,700103,591,000114%4.452.66%4.42-1.16%4.490.07%4.450.00%0.41%
2021-09-274.514.584.164.27-3.61%-1.41%-4.11%20,481,00088,703,00093%4.33-3.65%4.47-1.65%4.49-0.58%4.45-0.60%0.58%
2021-09-244.574.604.424.43-2.85%-1.45%-1.12%16,244,40073,020,00066%4.50-1.66%4.550.44%4.510.33%4.480.07%0.92%
2021-09-234.684.724.494.56-1.72%-0.24%1.85%25,655,400117,270,00098%4.570.37%4.530.78%4.500.97%4.480.61%1.17%
2021-09-224.414.684.304.645.45%1.89%4.27%30,340,200138,178,000121%4.553.08%4.491.49%4.451.11%4.450.86%1.19%
2021-09-174.344.524.284.401.38%-0.41%-0.27%17,551,00077,534,00072%4.42-0.70%4.430.41%4.41-0.29%4.410.62%1.18%
2021-09-164.424.554.334.34-2.03%-2.45%-1.03%13,594,00060,474,00055%4.450.72%4.410.41%4.42-0.88%4.390.69%1.23%
2021-09-154.254.494.234.433.50%0.29%1.72%20,044,30088,545,00080%4.421.15%4.39-0.50%4.46-0.16%4.360.53%1.22%
2021-09-144.414.514.254.28-2.95%-1.99%-1.20%18,178,70079,385,00076%4.37-0.37%4.41-1.52%4.460.36%4.330.49%1.20%
2021-09-134.354.434.324.410.92%0.62%2.30%17,487,30076,645,00077%4.38-1.55%4.48-0.22%4.450.73%4.310.87%1.16%
2021-09-104.564.574.374.37-6.22%-1.84%2.25%32,947,700146,667,000152%4.45-1.72%4.490.74%4.421.22%4.271.69%1.05%
2021-09-094.794.794.354.660.65%2.87%10.87%52,939,500239,802,000268%4.531.41%4.463.29%4.363.29%4.202.76%0.89%
2021-09-084.234.634.234.639.98%3.65%13.20%36,620,300163,571,000231%4.476.51%4.324.28%4.223.56%4.092.61%0.72%
2021-09-074.134.234.134.211.20%0.38%5.62%15,828,80066,393,000107%4.191.72%4.141.52%4.081.34%3.990.76%0.62%
2021-09-064.134.224.034.161.46%0.90%5.16%18,806,80077,539,000134%4.120.32%4.081.32%4.031.98%3.960.79%0.61%
2021-09-034.044.224.024.101.99%-0.24%4.46%21,774,90089,498,000170%4.113.34%4.022.73%3.952.39%3.931.11%0.58%
2021-09-023.854.023.834.024.15%1.08%3.55%16,452,80065,427,000144%3.981.90%3.922.70%3.86-0.08%3.880.57%0.51%
2021-09-013.853.973.843.860.52%-1.10%0.00%9,394,40036,668,00088%3.902.52%3.810.50%3.86-0.57%3.860.31%0.51%
2021-08-313.763.873.743.841.86%0.87%-0.21%8,091,50030,808,00076%3.811.52%3.79-1.63%3.88-0.10%3.850.10%0.53%
2021-08-303.703.793.703.77-1.05%0.53%-1.93%12,615,50047,302,000120%3.75-1.76%3.86-1.68%3.88-0.46%3.84-0.18%0.56%
2021-08-273.963.963.743.81-5.22%-0.18%-1.06%20,075,50076,633,000209%3.82-5.14%3.92-0.98%3.90-0.38%3.850.03%0.64%
2021-08-264.004.073.974.020.00%-0.10%4.42%13,006,40052,342,000167%4.021.44%3.961.46%3.921.40%3.851.08%0.74%