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:
特变电工( 600089.SH 上证)
板块 :太阳能   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50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
2019-08-206.746.756.686.70-0.45%-0.22%1.16%10,104,90067,859,000117%6.720.46%6.671.03%6.630.47%6.620.11%-0.45%
2019-08-196.626.746.626.732.28%0.69%1.72%12,249,30081,871,000120%6.681.33%6.610.50%6.600.43%6.62-0.33%-0.56%
2019-08-166.626.626.566.580.30%-0.24%-0.87%7,327,70048,330,00070%6.601.48%6.570.15%6.57-0.11%6.64-0.58%-0.53%
2019-08-156.486.566.456.56-0.30%0.92%-1.75%8,492,70055,205,00076%6.50-1.83%6.56-0.46%6.58-0.44%6.68-0.89%-0.48%
2019-08-146.626.676.556.580.15%-0.62%-2.33%9,015,80059,698,00077%6.620.91%6.590.00%6.61-0.05%6.74-0.81%-0.38%
2019-08-136.596.606.536.57-0.76%0.14%-3.27%7,611,40049,937,00059%6.56-0.44%6.59-0.41%6.61-0.23%6.79-0.54%-0.28%
2019-08-126.596.636.556.620.61%0.46%-3.06%7,183,80047,339,00054%6.59-0.48%6.62-0.23%6.63-0.78%6.83-0.41%-0.21%
2019-08-096.666.686.566.58-0.90%-0.63%-4.04%8,801,90058,283,00065%6.62-0.38%6.630.00%6.68-0.85%6.86-0.39%-0.15%
2019-08-086.666.686.606.640.45%-0.11%-3.54%7,115,50047,294,00052%6.650.15%6.63-0.91%6.74-1.01%6.88-0.28%-0.10%
2019-08-076.636.676.616.61-0.15%-0.41%-4.24%9,193,60061,019,00067%6.640.11%6.70-1.06%6.81-1.06%6.90-0.38%-0.07%
2019-08-066.756.756.536.62-3.36%-0.15%-4.46%25,977,500172,222,000186%6.63-3.68%6.77-2.72%6.88-1.77%6.93-0.96%-0.02%
2019-08-056.916.966.846.85-1.44%-0.48%-2.09%11,885,90081,807,000102%6.88-0.66%6.96-0.93%7.00-0.34%7.00-0.06%0.08%
2019-08-026.936.976.896.95-1.28%0.30%-0.71%13,427,70093,044,000117%6.93-1.59%7.02-0.51%7.03-0.23%7.00-0.11%0.07%
2019-08-017.097.097.017.04-0.98%-0.01%0.46%14,719,500103,638,000135%7.04-0.50%7.060.06%7.040.10%7.010.13%0.06%
2019-07-317.047.127.027.110.85%0.48%1.59%16,794,200118,837,000165%7.080.37%7.050.40%7.040.34%7.000.20%0.01%
2019-07-307.027.087.017.050.43%0.00%0.93%11,695,50082,451,000125%7.050.43%7.030.30%7.010.33%6.990.16%-0.06%
2019-07-297.017.056.997.020.00%0.00%0.66%10,063,50070,646,000113%7.020.29%7.000.17%6.990.36%6.970.17%-0.16%
2019-07-266.987.026.977.020.43%0.29%0.83%10,020,10070,140,000111%7.000.19%6.990.32%6.960.04%6.960.10%-0.26%
2019-07-256.997.036.966.990.29%0.04%0.50%7,797,70054,483,00089%6.99-0.03%6.970.37%6.960.04%6.960.07%-0.30%
2019-07-246.957.026.956.970.58%-0.27%0.29%10,835,10075,731,000125%6.991.01%6.940.04%6.960.04%6.950.12%-0.34%
2019-07-236.916.956.886.930.43%0.16%-0.17%6,485,50044,872,00076%6.920.07%6.94-0.17%6.95-0.07%6.94-0.01%-0.38%
2019-07-226.987.026.826.90-1.00%-0.20%-0.62%10,993,50076,013,000124%6.91-1.03%6.95-0.37%6.96-0.01%6.94-0.14%-0.41%
2019-07-196.947.046.946.970.58%-0.23%0.24%9,622,00067,218,000100%6.990.30%6.980.14%6.960.17%6.95-0.16%-0.45%
2019-07-186.977.036.936.93-0.86%-0.50%-0.49%8,544,20059,508,00089%6.97-0.30%6.970.30%6.950.09%6.96-0.36%-0.46%
2019-07-176.977.026.946.990.29%0.06%0.01%7,916,40055,307,00077%6.990.43%6.950.25%6.940.17%6.99-0.56%-0.43%
2019-07-166.926.986.926.970.29%0.20%-0.83%6,775,10047,126,00062%6.960.56%6.930.10%6.930.04%7.03-0.83%-0.36%
2019-07-156.916.986.836.950.29%0.48%-1.93%11,473,70079,366,00092%6.92-0.19%6.92-0.06%6.93-0.30%7.09-0.85%-0.25%
2019-07-126.926.966.896.930.29%0.00%-3.05%7,152,10049,567,00051%6.930.01%6.93-0.03%6.95-0.42%7.15-0.28%-0.13%
2019-07-116.936.976.886.91-0.14%-0.27%-3.60%7,227,70050,080,00050%6.930.04%6.93-0.36%6.98-0.61%7.17-0.36%-0.09%
2019-07-106.966.976.906.920.00%-0.09%-3.81%7,924,30054,885,00051%6.93-0.10%6.96-0.59%7.02-0.95%7.19-0.24%-0.03%