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
2019-06-247.377.387.267.30-0.41%0.01%1.30%12,665,20092,447,00079%7.30-0.42%7.290.43%7.250.33%7.210.26%0.10%
2019-06-217.297.387.287.330.55%0.00%1.99%24,044,800176,244,000153%7.331.26%7.250.79%7.220.70%7.190.59%0.07%
2019-06-207.177.317.137.291.96%0.70%2.03%26,945,900195,066,000178%7.240.84%7.200.87%7.170.48%7.150.27%-0.01%
2019-06-197.197.237.157.150.99%-0.40%0.34%18,594,800133,490,000139%7.181.44%7.140.35%7.140.03%7.130.14%-0.04%
2019-06-187.097.117.057.08-0.14%0.04%-0.51%6,790,20048,056,00053%7.08-0.16%7.11-0.28%7.14-0.25%7.12-0.08%-0.07%
2019-06-177.107.137.057.09-0.14%0.03%-0.45%8,980,10063,649,00066%7.09-0.73%7.13-0.41%7.160.14%7.12-0.14%-0.05%
2019-06-147.177.207.097.10-0.84%-0.56%-0.45%14,110,100100,750,000102%7.14-0.13%7.16-0.17%7.150.38%7.130.01%-0.05%
2019-06-137.197.197.107.16-0.14%0.15%0.41%11,988,60085,705,00089%7.15-0.52%7.170.35%7.120.04%7.13-0.04%-0.08%
2019-06-127.227.227.167.17-0.69%-0.22%0.50%13,876,80099,724,000104%7.190.17%7.150.76%7.120.21%7.13-0.07%-0.08%
2019-06-117.047.237.047.222.56%0.64%1.13%22,733,000163,091,000164%7.171.85%7.090.58%7.100.23%7.140.07%-0.07%
2019-06-106.997.106.977.041.15%-0.06%-1.32%12,002,70084,547,00091%7.040.39%7.05-0.30%7.08-0.45%7.13-0.07%-0.09%
2019-06-067.137.136.956.96-2.11%-0.81%-2.51%17,242,600120,988,000133%7.02-1.70%7.07-0.84%7.12-0.48%7.14-0.15%-0.10%
2019-06-057.177.197.107.110.00%-0.39%-0.56%7,594,20054,208,00060%7.140.38%7.13-0.34%7.15-0.11%7.15-0.07%-0.09%
2019-06-047.157.177.077.11-0.70%-0.01%-0.63%11,207,50079,701,00085%7.11-0.46%7.16-0.10%7.16-0.29%7.16-0.17%-0.09%
2019-06-037.187.237.097.16-0.28%0.22%-0.10%14,852,900106,111,000111%7.14-0.89%7.16-0.22%7.18-0.04%7.170.10%-0.08%
2019-05-317.167.277.147.180.28%-0.39%0.28%12,803,30092,291,00095%7.211.01%7.18-0.06%7.180.28%7.16-0.06%-0.14%
2019-05-307.187.187.097.16-0.14%0.34%-0.06%10,686,90076,261,00074%7.14-0.72%7.18-0.03%7.160.17%7.16-0.29%-0.20%
2019-05-297.187.237.137.17-0.14%-0.25%-0.21%10,528,20075,680,00069%7.19-0.24%7.190.32%7.15-0.04%7.19-0.07%-0.24%
2019-05-287.207.277.147.18-0.14%-0.35%-0.14%19,333,200139,304,000122%7.210.73%7.160.70%7.15-0.01%7.190.03%-0.35%
2019-05-277.097.227.057.191.70%0.52%0.03%13,388,80095,770,00087%7.151.02%7.11-0.18%7.150.21%7.19-0.10%-0.50%
2019-05-247.067.127.057.07-0.28%-0.16%-1.74%9,110,40064,514,00058%7.08-0.21%7.13-0.63%7.14-0.38%7.20-0.22%-0.60%
2019-05-237.147.167.067.09-0.98%-0.08%-1.68%16,191,700114,894,00094%7.10-1.43%7.170.04%7.17-0.65%7.21-0.10%-0.70%
2019-05-227.257.267.147.16-0.83%-0.54%-0.80%11,819,60085,087,00070%7.20-0.44%7.17-0.18%7.21-0.10%7.22-0.03%-0.82%
2019-05-217.157.287.127.220.98%-0.15%0.00%14,329,200103,615,00082%7.231.99%7.18-0.44%7.220.10%7.22-0.07%-0.92%
2019-05-207.137.177.037.150.28%0.85%-1.04%16,720,200118,541,00090%7.09-1.76%7.21-0.59%7.21-0.39%7.23-0.51%-1.03%
2019-05-177.357.357.107.13-2.99%-1.21%-1.82%21,343,100154,027,000103%7.22-1.33%7.260.03%7.24-0.15%7.26-0.68%-1.15%
2019-05-167.267.357.237.351.24%0.49%0.52%19,009,100139,027,00094%7.311.05%7.250.44%7.250.42%7.31-0.67%-1.14%
2019-05-157.207.297.207.261.68%0.30%-1.37%16,379,900118,560,00076%7.240.72%7.22-0.18%7.220.01%7.36-1.13%-1.21%
2019-05-147.157.247.137.14-1.11%-0.64%-4.10%13,914,80099,992,00059%7.19-0.69%7.230.10%7.22-0.22%7.45-1.47%-1.18%
2019-05-137.257.287.217.220.00%-0.22%-4.45%13,536,70097,946,00052%7.24-0.32%7.230.01%7.24-0.55%7.56-1.11%-1.14%