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
2019-04-198.278.388.278.360.72%0.42%-1.89%23,547,300196,035,00045%8.33-0.07%8.350.45%8.42-0.64%8.52-0.15%0.15%
2019-04-188.408.408.298.30-1.19%-0.37%-2.74%30,811,900256,693,00056%8.33-0.62%8.31-1.55%8.47-0.88%8.53-0.15%0.15%
2019-04-178.398.428.348.400.24%0.20%-1.72%37,368,900313,250,00066%8.381.34%8.45-0.78%8.55-0.12%8.55-0.07%0.15%
2019-04-168.408.408.138.38-1.76%1.31%-2.02%74,766,800618,490,000128%8.27-5.06%8.51-1.89%8.56-0.86%8.55-0.36%0.15%
2019-04-158.738.868.518.53-1.27%-2.10%-0.63%56,472,800492,075,000104%8.710.89%8.680.63%8.630.27%8.580.53%0.20%
2019-04-128.668.738.578.64-1.14%0.05%1.18%51,460,400444,407,00097%8.64-0.42%8.620.26%8.610.18%8.540.42%0.14%
2019-04-118.538.868.478.742.58%0.78%2.79%96,731,800838,889,000192%8.672.37%8.600.64%8.590.49%8.500.71%0.11%
2019-04-108.508.568.418.52-0.35%0.58%0.91%37,986,300321,769,00085%8.47-0.69%8.54-0.29%8.55-0.02%8.440.27%0.01%
2019-04-098.548.608.448.550.00%0.23%1.54%32,648,900278,494,00072%8.53-0.81%8.57-0.02%8.550.15%8.420.08%-0.19%
2019-04-088.608.738.458.55-0.23%-0.58%1.63%58,764,300505,361,000129%8.600.49%8.570.40%8.540.85%8.410.20%-0.16%
2019-04-048.648.668.488.57-0.23%0.14%2.07%55,271,500473,025,000125%8.560.06%8.540.35%8.470.83%8.40-0.11%-0.12%
2019-04-038.468.618.438.591.06%0.43%2.20%51,473,700440,234,000114%8.550.70%8.511.26%8.400.89%8.41-0.17%-0.07%
2019-04-028.538.568.438.500.00%0.07%0.96%46,312,000393,360,00095%8.490.19%8.401.21%8.320.67%8.42-0.07%-0.02%
2019-04-018.308.538.308.502.66%0.26%0.89%60,077,500509,360,000119%8.483.57%8.301.85%8.270.36%8.430.17%0.03%
2019-03-298.048.288.028.283.37%1.15%-1.56%41,555,400340,172,00080%8.190.90%8.15-0.38%8.24-0.83%8.41-0.10%0.04%
2019-03-288.178.227.998.01-1.84%-1.27%-4.86%30,965,200251,227,00057%8.11-0.32%8.18-1.28%8.31-1.28%8.420.10%0.07%
2019-03-278.168.228.038.160.49%0.26%-2.98%28,874,200235,008,00049%8.14-1.35%8.29-1.18%8.41-0.92%8.41-0.30%0.07%
2019-03-268.398.438.108.12-2.87%-1.58%-3.75%48,206,700397,710,00074%8.25-2.08%8.39-1.58%8.49-0.54%8.44-1.68%0.14%
2019-03-258.448.478.368.36-1.99%-0.77%-2.56%43,911,800369,935,00052%8.43-0.82%8.52-0.56%8.540.20%8.580.37%0.59%
2019-03-228.608.628.428.53-0.70%0.41%-0.21%43,974,200373,579,00047%8.50-1.34%8.57-0.01%8.520.40%8.550.54%0.65%
2019-03-218.658.698.538.59-0.58%-0.23%1.04%60,592,200521,702,00064%8.610.37%8.570.82%8.490.93%8.500.43%0.61%
2019-03-208.498.768.398.641.89%0.72%2.06%83,541,900716,642,00088%8.580.66%8.501.13%8.410.20%8.470.38%0.62%
2019-03-198.528.648.418.480.36%-0.49%0.55%63,611,300542,125,00068%8.521.97%8.411.33%8.39-2.48%8.430.35%0.63%
2019-03-188.338.468.228.451.56%1.11%0.54%56,181,200469,494,00060%8.360.36%8.30-0.84%8.610.50%8.410.32%0.63%
2019-03-158.218.438.218.321.71%-0.08%-0.69%62,093,600517,080,00065%8.331.39%8.37-3.65%8.560.61%8.380.20%0.66%
2019-03-148.368.388.118.18-2.73%-0.40%-2.16%67,889,400557,602,00072%8.21-3.25%8.680.46%8.510.15%8.360.04%0.67%
2019-03-138.608.628.368.41-3.33%-0.93%0.62%101,899,400865,018,000117%8.49-4.63%8.640.97%8.500.46%8.360.48%0.70%
2019-03-129.079.228.578.701.64%-2.26%4.59%234,793,8002,089,845,000300%8.906.88%8.564.72%8.463.88%8.322.82%0.73%
2019-03-117.808.567.808.5610.03%2.79%5.81%144,379,4001,202,460,000218%8.335.28%8.171.63%8.141.31%8.090.94%0.55%
2019-03-088.058.057.767.780.00%-1.64%-2.93%72,502,400573,477,000113%7.91-2.69%8.04-0.57%8.04-0.17%8.020.15%0.58%