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:
大唐发电( 601991.SH 上证)
板块 :煤电_h   上证180   
所属成分指数: 上证180沪深300
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
2021-10-152.942.952.842.88-1.37%0.14%-13.33%94,716,200272,434,00062%2.88-1.91%2.92-3.34%3.07-3.53%3.32-2.67%0.15%
2021-10-142.942.992.882.92-1.68%-0.41%-14.47%63,087,800184,968,00035%2.93-1.18%3.03-3.60%3.18-3.26%3.41-0.87%0.82%
2021-10-133.123.132.902.97-4.81%0.10%-13.76%95,697,100283,920,00045%2.97-4.93%3.14-3.92%3.28-2.87%3.44-0.12%1.41%
2021-10-123.203.293.023.12-3.70%-0.03%-9.51%118,037,000368,382,00057%3.12-4.38%3.27-3.97%3.38-2.17%3.450.00%1.50%
2021-10-113.423.473.153.24-3.57%-0.74%-6.03%146,109,100476,939,00076%3.26-4.00%3.40-2.58%3.46-0.97%3.450.23%1.50%
2021-10-083.643.643.313.36-6.41%-1.18%-2.33%130,591,000444,068,00073%3.40-3.74%3.49-1.05%3.49-1.64%3.440.32%1.51%
2021-09-303.483.663.373.592.87%1.64%4.70%150,965,700533,275,00093%3.530.17%3.530.77%3.550.54%3.430.94%1.52%
2021-09-293.573.663.433.49-5.68%-1.02%2.74%156,824,100552,890,000102%3.53-0.03%3.50-1.57%3.531.18%3.401.04%1.47%
2021-09-283.343.703.273.7010.12%4.91%10.05%180,698,500637,310,000124%3.532.14%3.560.74%3.491.34%3.361.27%1.42%
2021-09-273.623.753.323.36-6.15%-2.69%1.20%179,787,300620,751,000131%3.45-4.93%3.531.23%3.441.30%3.321.37%1.36%
2021-09-243.643.883.523.580.85%-1.43%9.31%317,548,2001,153,392,000260%3.634.40%3.494.78%3.404.36%3.284.03%1.28%
2021-09-233.453.553.303.559.91%2.04%12.77%355,847,1001,238,070,000328%3.4810.69%3.3310.09%3.268.39%3.155.00%0.98%
2021-09-222.923.232.903.239.86%2.77%7.74%124,382,600390,914,000139%3.147.20%3.023.17%3.001.66%3.000.77%0.53%
2021-09-172.872.992.852.943.16%0.27%-1.18%76,072,000223,078,00073%2.930.38%2.93-0.51%2.96-0.44%2.980.03%0.58%
2021-09-162.953.002.852.85-3.72%-2.43%-4.17%75,346,200220,101,00069%2.92-0.78%2.95-0.98%2.97-0.60%2.970.27%0.68%
2021-09-152.912.992.902.961.02%0.54%-0.20%49,188,700144,806,00044%2.94-0.91%2.98-0.44%2.99-0.60%2.970.44%0.72%
2021-09-143.053.062.912.93-4.25%-1.38%-0.78%75,932,900225,630,00067%2.97-0.90%2.99-0.33%3.000.37%2.950.51%0.70%
2021-09-132.943.062.903.064.08%2.07%4.15%82,256,300246,597,00075%3.000.17%3.00-0.50%2.990.23%2.940.51%0.65%
2021-09-103.013.082.932.94-3.29%-1.77%0.58%82,516,800246,952,00077%2.99-0.27%3.010.70%2.990.30%2.920.69%0.60%
2021-09-093.013.062.953.04-1.62%1.30%4.72%114,849,900344,684,000110%3.00-1.02%2.990.40%2.980.78%2.900.52%0.53%
2021-09-082.943.132.933.096.19%1.91%6.99%159,801,400484,454,000164%3.034.05%2.981.05%2.951.51%2.891.05%0.53%
2021-09-072.922.962.882.91-0.34%-0.14%1.82%93,457,200272,322,000101%2.91-1.92%2.950.48%2.910.80%2.860.46%0.49%
2021-09-062.963.062.902.920.34%-1.72%2.64%205,981,000611,959,000232%2.971.05%2.942.27%2.892.09%2.851.28%0.50%
2021-09-032.923.032.872.910.00%-1.02%3.60%121,095,300355,963,000155%2.942.55%2.872.65%2.832.09%2.811.08%0.49%
2021-09-022.752.932.722.916.20%1.50%4.71%119,426,100342,437,000166%2.873.65%2.802.27%2.770.91%2.780.69%0.41%
2021-09-012.722.822.712.740.74%-0.94%-0.72%77,749,600215,056,000110%2.772.86%2.730.92%2.75-0.44%2.760.18%0.43%
2021-08-312.702.742.652.72-1.09%1.15%-1.27%58,785,600158,081,00086%2.69-1.72%2.71-1.63%2.76-0.54%2.760.00%0.44%
2021-08-302.722.792.682.751.48%0.51%-0.18%59,113,600161,756,00091%2.741.26%2.75-1.01%2.77-0.54%2.760.04%0.49%
2021-08-272.772.772.672.71-1.42%0.30%-1.60%67,806,700183,217,000106%2.70-1.46%2.78-0.79%2.79-0.07%2.750.04%0.59%
除权分界线,2021年08月27日,10股派0.910元(以下数据已经复权)
2021-08-262.732.792.702.750.00%0.26%-0.15%57,195,900162,008,00099%2.740.70%2.800.18%2.790.58%2.750.51%0.64%