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:
广安爱众( 600979.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
2022-12-073.483.503.443.47-0.57%0.03%-1.17%16,743,20058,075,00092%3.47-0.94%3.51-0.31%3.51-0.37%3.510.03%0.23%
2022-12-063.563.563.473.49-1.97%-0.34%-0.57%22,447,40078,610,000120%3.50-1.24%3.52-0.03%3.52-0.09%3.510.03%0.26%
2022-12-053.523.573.513.561.14%0.39%1.45%20,588,90073,011,000113%3.551.17%3.520.09%3.520.31%3.510.26%0.31%
2022-12-023.513.533.483.520.57%0.43%0.57%13,446,00047,124,00075%3.51-0.03%3.52-0.06%3.51-0.03%3.500.09%0.33%
2022-12-013.523.543.483.500.00%-0.17%0.09%21,198,90074,313,000116%3.51-0.93%3.520.09%3.51-0.06%3.500.12%0.37%
2022-11-303.533.593.503.50-0.28%-1.10%0.20%18,270,30064,661,000100%3.540.68%3.520.29%3.520.43%3.490.29%0.44%
2022-11-293.523.543.503.510.29%-0.14%0.78%17,480,20061,446,00096%3.520.66%3.510.00%3.500.14%3.480.35%0.49%
2022-11-283.493.533.433.50-0.28%0.23%0.84%18,300,70063,914,000100%3.49-0.60%3.510.23%3.500.17%3.470.32%0.53%
2022-11-253.523.543.493.510.00%-0.09%1.45%13,699,00048,120,00075%3.51-0.03%3.500.17%3.490.20%3.460.35%0.59%
2022-11-243.503.543.483.510.57%-0.11%1.80%16,949,20059,560,00091%3.511.06%3.490.46%3.480.23%3.450.44%0.63%
2022-11-233.483.513.433.490.87%0.37%1.66%22,862,10079,493,000124%3.48-0.43%3.480.06%3.470.20%3.430.41%0.59%
2022-11-223.483.523.453.46-0.29%-0.92%1.20%20,808,20072,654,000120%3.491.10%3.470.20%3.470.58%3.420.50%0.56%
2022-11-213.453.483.393.470.29%0.46%2.00%14,669,80050,664,00088%3.45-0.46%3.470.14%3.450.38%3.400.41%0.51%
2022-11-183.503.503.453.46-0.86%-0.29%2.13%17,635,70061,196,000107%3.47-0.09%3.460.70%3.430.59%3.390.53%0.45%
2022-11-173.433.503.423.491.45%0.49%3.56%23,045,80080,039,000146%3.470.99%3.440.97%3.410.86%3.370.81%0.35%
2022-11-163.413.483.403.440.88%0.03%2.90%17,885,50061,510,000123%3.441.39%3.410.68%3.390.62%3.340.78%0.25%
2022-11-153.393.423.373.410.59%0.53%2.80%17,770,10060,272,000125%3.390.18%3.380.54%3.360.45%3.320.79%0.13%
2022-11-143.373.403.363.390.59%0.12%3.01%18,806,30063,675,000136%3.390.53%3.360.60%3.350.63%3.290.89%-0.02%
2022-11-113.383.403.353.370.90%0.06%3.31%18,660,10062,852,000140%3.371.20%3.340.66%3.330.73%3.260.74%-0.18%
2022-11-103.323.363.283.34-0.30%0.36%3.15%14,089,40046,894,000106%3.330.03%3.320.36%3.300.58%3.240.06%-0.33%
2022-11-093.313.353.303.350.90%0.69%3.52%13,609,00045,272,000102%3.330.51%3.310.67%3.290.92%3.240.03%-0.34%
2022-11-083.323.333.293.320.00%0.30%2.63%12,030,90039,820,00091%3.310.46%3.290.83%3.261.02%3.240.03%-0.32%
2022-11-073.263.333.253.321.53%0.76%2.66%14,805,10048,786,000110%3.301.23%3.261.27%3.221.16%3.23-0.19%-0.29%
2022-11-043.233.283.213.271.55%0.46%0.93%11,527,90037,528,00083%3.261.21%3.221.16%3.190.28%3.24-0.43%-0.24%
2022-11-033.203.233.203.220.00%0.12%-1.04%10,056,10032,338,00068%3.220.69%3.180.79%3.18-0.60%3.25-0.25%-0.16%
2022-11-023.183.233.163.220.94%0.81%-1.29%13,728,00043,847,00089%3.191.40%3.16-0.13%3.20-0.68%3.26-0.43%-0.11%
2022-11-013.123.193.113.192.24%1.27%-2.63%14,078,60044,348,00089%3.150.61%3.16-1.50%3.22-0.83%3.28-0.70%-0.05%
2022-10-313.133.163.103.12-0.95%-0.35%-5.43%14,192,60044,438,00088%3.13-2.03%3.21-1.72%3.24-1.31%3.30-0.69%0.06%
2022-10-283.263.273.153.15-4.26%-1.44%-5.18%18,479,70059,062,000114%3.20-3.42%3.27-1.24%3.29-1.23%3.32-0.72%0.15%
2022-10-273.323.343.283.290.00%-0.57%-1.67%13,824,10045,740,00086%3.31-0.51%3.31-0.42%3.330.00%3.35-0.09%0.23%