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
2020-04-037.367.367.167.17-3.11%-0.75%-3.04%63,295,400457,247,00066%7.22-0.88%7.28-0.79%7.36-0.58%7.40-1.04%-0.62%
2020-04-027.157.437.097.402.35%1.54%-0.98%78,352,800571,013,00076%7.29-0.70%7.34-0.93%7.400.04%7.47-0.99%-0.47%
2020-04-017.267.507.197.23-0.96%-1.49%-4.21%64,294,800471,849,00057%7.34-0.81%7.41-0.42%7.40-0.19%7.55-1.59%-0.31%
2020-03-317.547.557.277.30-3.31%-1.34%-4.82%78,738,800582,559,00060%7.40-0.76%7.440.42%7.410.26%7.67-1.25%-0.06%
2020-03-307.227.737.107.552.03%1.26%-2.79%125,570,400936,263,00082%7.460.01%7.410.16%7.39-0.39%7.77-0.93%0.19%
2020-03-277.287.657.247.403.06%-0.74%-5.61%125,591,300936,226,00072%7.462.71%7.400.80%7.42-1.51%7.84-0.28%0.45%
2020-03-267.357.397.167.18-3.75%-1.07%-8.67%72,909,100529,180,00037%7.26-2.39%7.34-1.45%7.54-1.62%7.860.03%0.61%
2020-03-257.507.557.307.461.91%0.32%-5.09%88,909,200661,124,00045%7.441.60%7.45-2.23%7.66-2.23%7.86-0.19%0.66%
2020-03-247.597.637.037.32-1.35%0.01%-7.05%119,054,100871,298,00058%7.32-3.56%7.62-2.45%7.84-1.81%7.880.10%0.81%
2020-03-237.487.867.337.42-4.87%-2.23%-5.68%115,931,700879,802,00056%7.59-4.23%7.81-2.47%7.98-0.66%7.87-0.03%0.89%
2020-03-208.148.187.777.80-3.47%-1.56%-0.88%127,646,3001,011,462,00060%7.920.64%8.01-0.61%8.030.46%7.870.41%1.14%
2020-03-197.828.217.618.081.64%2.62%3.10%167,344,0001,317,618,00073%7.87-3.36%8.06-0.32%8.000.44%7.840.63%1.58%
2020-03-188.228.447.957.95-4.22%-2.43%2.08%232,414,0001,893,748,000105%8.150.74%8.081.29%7.960.76%7.790.87%1.85%
2020-03-177.758.467.538.306.14%2.62%7.50%288,775,2002,335,502,000142%8.090.75%7.981.68%7.901.71%7.721.27%1.78%
2020-03-168.258.337.777.82-3.34%-2.59%2.57%309,392,2002,483,712,000170%8.032.77%7.851.50%7.771.13%7.621.69%1.70%
2020-03-137.118.097.118.0910.07%3.56%7.91%278,383,3002,174,751,000172%7.815.21%7.732.07%7.680.59%7.501.31%1.59%
2020-03-127.407.617.247.35-4.05%-1.01%-0.68%110,194,400818,163,00076%7.43-4.81%7.57-1.23%7.640.55%7.400.56%1.45%
2020-03-117.708.097.557.66-0.52%-1.79%4.09%158,096,1001,233,162,000119%7.804.28%7.670.47%7.591.11%7.361.24%1.39%
2020-03-107.467.957.007.700.00%2.94%5.93%206,025,0001,540,981,000164%7.48-3.41%7.630.67%7.510.90%7.270.99%1.28%
2020-03-097.338.187.227.701.99%-0.57%6.97%233,964,6001,811,855,000225%7.741.24%7.582.16%7.442.89%7.202.42%1.18%
2020-03-067.507.807.417.552.58%-1.29%7.43%303,389,0002,320,705,000359%7.655.29%7.425.82%7.245.56%7.034.80%0.97%
2020-03-056.927.366.927.3610.01%1.31%9.75%185,431,7001,347,168,000305%7.2710.39%7.016.15%6.854.79%6.713.34%0.56%
2020-03-046.556.716.496.691.36%1.66%3.10%48,031,800316,089,00096%6.58-1.26%6.610.93%6.540.54%6.490.12%0.32%
2020-03-036.786.836.536.60-0.75%-0.98%1.84%74,715,300497,978,000150%6.671.43%6.551.00%6.511.17%6.480.56%0.42%
2020-03-026.276.696.276.656.74%1.20%3.18%85,890,800564,379,000191%6.574.35%6.481.44%6.430.93%6.450.55%0.46%
2020-02-286.316.406.206.23-4.15%-1.06%-2.81%43,948,500276,742,000110%6.30-2.94%6.390.03%6.37-0.58%6.41-0.05%0.51%
2020-02-276.356.576.316.503.01%0.18%1.36%59,690,500387,263,000160%6.492.19%6.390.73%6.410.05%6.41-0.08%0.50%
2020-02-266.236.446.216.310.32%-0.61%-1.68%44,824,800284,593,000116%6.351.26%6.34-0.78%6.41-0.54%6.420.09%0.62%
2020-02-256.306.336.186.29-1.87%0.32%-1.90%36,929,200231,545,00092%6.27-2.14%6.39-1.28%6.44-0.37%6.410.02%0.65%
2020-02-246.486.506.376.410.00%0.05%-0.02%34,858,700223,333,00094%6.41-1.19%6.47-0.39%6.470.09%6.410.33%0.59%