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
2020-02-216.556.556.446.48-1.37%-0.06%1.41%42,353,000274,609,000121%6.48-0.74%6.500.34%6.460.64%6.390.76%0.51%
2020-02-206.536.596.486.570.46%0.58%3.60%34,354,700224,394,000104%6.530.63%6.480.87%6.42-0.17%6.340.92%0.35%
2020-02-196.336.626.326.542.83%0.75%4.07%51,408,100333,669,000161%6.492.00%6.421.71%6.430.74%6.281.13%0.14%
2020-02-186.346.436.316.360.32%-0.06%2.35%23,167,900147,442,00077%6.360.90%6.31-1.59%6.380.41%6.210.94%-0.17%
2020-02-176.236.356.236.341.44%0.52%2.99%19,553,200123,325,00063%6.310.49%6.420.31%6.360.49%6.161.07%-0.44%
2020-02-146.296.366.226.25-2.04%-0.41%2.61%29,245,700183,542,00088%6.28-3.59%6.400.22%6.330.81%6.09-0.13%-0.84%
2020-02-136.406.656.376.381.11%-2.00%4.61%64,643,200420,820,000203%6.513.01%6.382.77%6.272.97%6.101.09%-0.89%
2020-02-126.406.456.186.314.13%-0.16%4.59%52,738,900333,297,000189%6.324.08%6.213.60%6.092.61%6.030.33%-1.03%
2020-02-116.086.126.036.06-0.33%-0.20%0.78%16,402,50099,601,00064%6.070.56%5.991.03%5.940.94%6.01-0.53%-1.09%
2020-02-106.006.115.966.080.66%0.70%0.58%21,007,900126,842,00081%6.042.25%5.930.83%5.881.15%6.05-0.53%-1.05%
2020-02-075.886.055.846.042.03%2.29%-0.61%25,242,100149,048,00098%5.910.55%5.880.75%5.82-1.42%6.08-0.83%-1.00%
2020-02-065.895.935.815.920.85%0.80%-3.39%26,302,100154,483,000106%5.870.05%5.841.00%5.90-1.27%6.13-1.18%-0.92%
2020-02-055.835.945.785.871.03%0.00%-5.34%26,138,000153,438,000108%5.871.40%5.78-2.25%5.98-1.61%6.20-1.98%-0.79%
2020-02-045.695.915.615.811.57%0.36%-8.16%34,785,600201,377,000134%5.791.15%5.91-2.73%6.07-2.35%6.33-1.71%-0.55%
2020-02-035.725.785.725.72-10.06%-0.05%-11.12%44,991,600257,496,000186%5.72-10.68%6.08-6.17%6.22-4.69%6.44-2.94%-0.37%
2020-01-236.506.506.336.36-2.45%-0.73%-4.09%26,311,400168,573,000137%6.41-1.31%6.48-1.19%6.53-0.99%6.63-0.63%-0.07%
2020-01-226.536.556.446.52-0.61%0.43%-2.29%18,116,000117,603,000100%6.49-1.23%6.56-0.74%6.59-0.78%6.67-0.30%0.01%
2020-01-216.646.646.556.56-1.50%-0.20%-1.99%18,684,200122,816,000101%6.57-0.71%6.61-0.54%6.64-1.06%6.69-0.25%0.06%
2020-01-206.626.666.596.660.45%0.60%-0.75%14,860,30098,381,00080%6.62-0.30%6.64-0.57%6.71-0.15%6.71-0.12%0.11%
2020-01-176.676.696.616.63-0.45%-0.15%-1.31%13,131,80087,189,00068%6.64-0.48%6.68-1.02%6.72-0.12%6.72-0.06%0.15%
2020-01-166.726.726.646.66-0.60%-0.18%-0.92%13,033,70086,957,00066%6.67-0.71%6.75-0.02%6.73-0.09%6.72-0.02%0.17%
2020-01-156.756.796.696.70-1.03%-0.30%-0.34%16,950,300113,898,00081%6.72-1.08%6.750.04%6.740.12%6.720.09%0.20%
2020-01-146.716.856.706.771.04%-0.34%0.79%35,289,600239,720,000173%6.791.71%6.750.69%6.730.36%6.720.42%0.19%
2020-01-136.696.716.656.700.15%0.31%0.16%13,483,60090,053,00071%6.68-0.40%6.700.02%6.71-0.10%6.690.09%0.16%
2020-01-106.736.766.676.69-0.59%-0.24%0.10%15,358,600102,994,00080%6.71-0.16%6.70-0.16%6.710.00%6.680.12%0.18%
2020-01-096.706.746.696.730.90%0.19%0.82%16,922,900113,674,00091%6.720.46%6.71-0.03%6.710.05%6.680.15%0.18%
2020-01-086.726.736.656.67-1.19%-0.24%0.08%22,766,800152,228,000127%6.69-0.76%6.71-0.10%6.710.09%6.670.17%0.19%
2020-01-076.736.766.716.750.45%0.19%1.44%21,171,600142,627,000129%6.740.27%6.720.16%6.700.47%6.650.29%0.18%
2020-01-066.676.766.666.720.45%0.01%1.28%22,412,600150,594,000144%6.720.22%6.710.36%6.670.33%6.640.23%0.17%
2020-01-036.726.746.686.690.00%-0.21%1.06%16,540,500110,886,000112%6.70-0.03%6.690.57%6.650.29%6.620.15%0.17%