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
2019-12-066.386.406.366.400.31%0.39%-0.82%8,557,90054,553,00088%6.38-0.05%6.38-0.24%6.41-0.28%6.45-0.06%0.09%
2019-12-056.386.426.346.380.16%0.03%-1.19%12,354,20078,792,000129%6.38-0.05%6.39-0.54%6.42-0.45%6.46-0.12%0.08%
2019-12-046.436.446.356.37-1.24%-0.17%-1.47%12,438,80079,374,000138%6.38-0.96%6.43-0.74%6.45-0.57%6.47-0.12%0.08%
2019-12-036.466.486.416.45-0.77%0.11%-0.36%6,982,50044,990,00084%6.44-0.79%6.48-0.35%6.49-0.25%6.470.08%0.08%
2019-12-026.496.526.476.500.15%0.09%0.49%7,201,80046,772,00085%6.490.06%6.50-0.05%6.510.06%6.470.19%0.05%
2019-11-296.506.526.466.49-0.31%0.00%0.53%6,350,30041,211,00075%6.49-0.34%6.50-0.15%6.500.20%6.460.20%0.01%
2019-11-286.536.536.496.510.00%-0.03%1.04%6,959,40045,318,00082%6.510.11%6.510.17%6.490.20%6.440.17%-0.03%
2019-11-276.526.536.486.51-0.31%0.08%1.21%6,809,10044,291,00082%6.51-0.15%6.500.32%6.480.20%6.430.22%-0.05%
2019-11-266.536.546.486.530.31%0.23%1.75%15,011,00097,796,000171%6.520.51%6.480.53%6.460.50%6.420.27%-0.09%
2019-11-256.416.546.396.511.56%0.43%1.70%13,066,80084,697,000159%6.481.19%6.450.58%6.430.53%6.400.11%-0.13%
2019-11-226.426.456.376.410.00%0.06%0.25%7,280,00046,636,00091%6.41-0.16%6.410.02%6.400.22%6.39-0.19%-0.15%
2019-11-216.396.456.366.410.31%-0.09%0.06%6,321,50040,560,00078%6.420.19%6.410.33%6.380.16%6.41-0.14%-0.12%
2019-11-206.436.436.386.39-0.47%-0.22%-0.39%6,205,30039,739,00075%6.40-0.02%6.390.33%6.370.09%6.42-0.14%-0.11%
2019-11-196.366.436.366.420.78%0.23%-0.06%9,410,00060,269,000112%6.410.91%6.370.32%6.37-0.06%6.42-0.22%-0.09%
2019-11-186.346.396.306.370.95%0.36%-1.06%6,859,10043,538,00081%6.350.22%6.35-0.17%6.37-0.34%6.44-0.20%-0.06%
2019-11-156.376.386.316.31-0.79%-0.36%-2.19%6,859,30043,439,00076%6.33-0.41%6.36-0.44%6.39-0.51%6.45-0.12%-0.04%
2019-11-146.366.396.336.36-0.16%0.02%-1.53%5,683,20036,141,00063%6.36-0.16%6.39-0.41%6.43-0.33%6.46-0.06%-0.04%
2019-11-136.456.456.326.37-0.78%0.02%-1.44%12,057,50076,799,000130%6.37-0.81%6.41-0.84%6.45-0.53%6.46-0.17%-0.06%
2019-11-126.446.456.406.42-0.16%-0.02%-0.83%9,058,80058,170,000101%6.42-0.50%6.47-0.40%6.48-0.34%6.47-0.12%-0.07%
2019-11-116.506.506.416.43-1.23%-0.36%-0.80%9,780,30063,112,000110%6.45-1.13%6.49-0.34%6.50-0.11%6.48-0.12%-0.08%
2019-11-086.536.556.506.510.15%-0.26%0.31%8,113,40052,953,00092%6.530.40%6.510.00%6.510.25%6.490.08%-0.10%
2019-11-076.506.526.466.50-0.31%-0.02%0.23%8,030,00052,201,00090%6.50-0.18%6.510.09%6.490.20%6.490.02%-0.13%
2019-11-066.536.546.506.52-0.15%0.11%0.56%7,503,00048,865,00086%6.51-0.15%6.510.32%6.480.17%6.480.03%-0.14%
2019-11-056.546.556.476.530.00%0.11%0.74%9,470,60061,779,000112%6.520.52%6.490.47%6.470.09%6.480.06%-0.15%
2019-11-046.456.546.446.531.24%0.63%0.80%11,018,70071,497,000134%6.490.81%6.460.23%6.46-0.12%6.480.03%-0.16%
2019-11-016.406.466.396.450.47%0.20%-0.40%8,043,50051,778,000102%6.440.12%6.44-0.28%6.47-0.11%6.48-0.17%-0.16%
2019-10-316.466.486.416.42-0.31%-0.14%-1.03%7,934,70051,010,00098%6.43-0.37%6.46-0.51%6.48-0.14%6.49-0.23%-0.15%
2019-10-306.506.506.436.44-0.46%-0.20%-0.95%9,407,40060,708,000119%6.45-0.65%6.49-0.12%6.49-0.15%6.50-0.25%-0.11%
2019-10-296.556.566.466.47-1.07%-0.38%-0.74%8,543,70055,490,000111%6.50-0.49%6.500.05%6.500.02%6.52-0.23%-0.08%
2019-10-286.506.556.506.540.00%0.20%0.11%9,950,40064,947,000129%6.530.80%6.500.20%6.500.22%6.53-0.35%-0.06%