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:
节能风电( 601016.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
2021-10-156.306.656.006.493.02%2.17%-6.38%355,525,5002,258,294,00074%6.350.63%6.43-3.03%6.62-3.69%6.93-0.77%1.15%
2021-10-146.296.656.056.30-3.08%-0.19%-9.82%309,448,4001,953,138,00061%6.31-4.75%6.64-2.20%6.88-2.41%6.99-1.30%1.51%
2021-10-137.007.006.506.50-9.97%-1.92%-8.17%346,044,7002,293,185,00065%6.63-3.33%6.78-3.96%7.05-1.37%7.08-0.31%2.26%
2021-10-126.607.296.457.227.12%5.32%1.69%467,860,5003,207,136,00091%6.860.23%7.06-1.98%7.15-0.52%7.100.77%2.54%
2021-10-117.237.316.596.74-7.67%-1.45%-4.34%379,239,0002,593,652,00074%6.84-7.49%7.21-1.21%7.180.32%7.051.50%2.73%
2021-10-088.088.157.107.30-7.48%-1.26%5.16%555,241,0004,104,782,000116%7.391.65%7.301.46%7.161.16%6.942.36%2.79%
2021-09-306.877.896.757.8910.04%8.48%16.34%545,109,6003,964,608,000119%7.270.72%7.192.35%7.08-0.38%6.782.09%2.69%
2021-09-297.307.556.957.17-0.55%-0.71%7.93%576,718,8004,164,576,000136%7.222.47%7.031.28%7.100.72%6.642.63%2.55%
2021-09-286.527.216.527.2110.08%2.31%11.39%446,117,0003,143,746,000113%7.054.84%6.94-2.02%7.052.10%6.472.28%2.36%
2021-09-277.097.206.436.55-5.48%-2.56%3.49%404,437,7002,718,506,000105%6.72-4.12%7.08-0.88%6.912.71%6.332.23%2.20%
2021-09-247.077.296.766.93-3.21%-1.16%11.94%486,348,7003,410,022,000136%7.01-4.08%7.143.15%6.733.76%6.192.89%2.05%
2021-09-237.717.717.067.161.42%-2.04%19.00%772,427,5005,645,973,000235%7.315.70%6.9210.45%6.488.25%6.026.14%1.97%
2021-09-226.667.066.617.069.97%2.10%24.54%290,659,6002,010,036,000100%6.929.43%6.275.86%5.994.48%5.672.57%1.49%
2021-09-175.826.425.726.429.93%1.60%16.16%488,179,8003,084,722,000151%6.327.93%5.925.69%5.734.87%5.532.58%1.46%
2021-09-165.896.055.665.842.64%-0.26%8.39%511,823,2002,996,694,000149%5.866.80%5.605.08%5.473.76%5.392.14%1.53%
2021-09-155.105.695.105.6910.06%3.79%7.87%363,465,9001,992,662,000104%5.484.40%5.332.66%5.27-0.53%5.281.31%1.54%
2021-09-145.285.455.095.17-2.08%-1.54%-0.71%242,351,2001,272,582,00068%5.250.92%5.190.25%5.30-0.08%5.210.70%1.54%
2021-09-135.135.315.055.283.94%1.48%2.11%273,321,5001,422,070,00078%5.201.44%5.18-2.78%5.30-0.28%5.170.72%1.51%
2021-09-105.155.255.025.08-1.17%-0.96%-1.05%243,437,1001,248,487,00070%5.13-1.35%5.33-0.56%5.31-0.24%5.130.69%1.51%
2021-09-095.305.325.125.14-5.34%-1.13%0.80%350,899,6001,824,352,000104%5.20-6.12%5.36-0.46%5.330.87%5.100.73%1.48%
2021-09-085.505.795.395.432.07%-1.95%7.27%451,310,4002,499,227,000153%5.544.87%5.381.84%5.282.78%5.062.12%1.39%
2021-09-075.385.395.195.32-1.85%0.74%7.32%311,156,2001,643,129,000113%5.28-0.40%5.291.73%5.141.54%4.961.31%1.11%
2021-09-065.425.555.045.423.83%2.23%10.77%446,475,5002,367,133,000174%5.300.44%5.203.01%5.062.47%4.892.30%0.96%
2021-09-035.085.555.035.223.37%-1.12%9.14%514,106,3002,713,858,000222%5.285.98%5.054.69%4.943.96%4.783.26%0.77%
2021-09-024.715.144.665.055.43%1.39%9.02%412,279,2002,053,372,000200%4.984.69%4.823.17%4.752.61%4.632.30%0.44%
2021-09-014.594.924.594.794.36%0.67%5.79%328,832,6001,564,740,000178%4.764.69%4.671.77%4.631.58%4.531.32%0.19%
2021-08-314.674.694.484.59-1.08%0.99%2.71%171,565,800779,717,000101%4.55-2.05%4.590.22%4.560.31%4.470.40%0.05%
2021-08-304.544.724.504.642.65%0.00%4.25%222,399,6001,031,882,000135%4.641.42%4.581.22%4.540.98%4.450.70%0.02%
2021-08-274.454.874.454.521.80%-1.20%2.26%221,303,6001,012,548,000140%4.581.87%4.531.00%4.501.22%4.420.36%0.01%
2021-08-264.514.564.424.440.00%-1.14%0.82%135,255,200607,454,00088%4.490.18%4.480.20%4.451.00%4.40-0.16%0.05%