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
2021-01-2212.1513.0612.0912.969.18%1.26%14.96%464,042,3005,939,465,000250%12.809.11%12.186.86%11.826.06%11.274.45%0.90%
2021-01-2111.1412.1010.9011.877.91%1.19%9.98%324,239,0003,803,296,000198%11.737.23%11.404.03%11.142.82%10.792.08%0.50%
2021-01-2010.8811.1110.7011.001.20%0.56%4.04%112,093,2001,226,218,00070%10.94-0.91%10.961.27%10.840.88%10.570.53%0.38%
2021-01-1911.1711.2610.8410.87-3.63%-1.53%3.36%151,032,8001,667,190,00095%11.041.12%10.820.52%10.741.25%10.520.47%0.37%
2021-01-1810.5111.4810.3011.287.84%3.33%7.76%237,254,2002,590,151,000146%10.924.72%10.771.68%10.611.89%10.470.52%0.39%
2021-01-1510.6010.7510.1610.46-4.04%0.34%0.44%139,175,3001,450,916,00083%10.43-3.64%10.590.64%10.410.30%10.410.16%0.46%
2021-01-1411.1111.1910.4610.901.96%0.75%4.84%219,345,4002,372,995,000135%10.823.53%10.523.03%10.380.97%10.400.96%0.53%
2021-01-1310.1610.7410.1110.695.01%2.30%3.81%201,155,8002,102,029,000125%10.453.48%10.211.08%10.280.60%10.300.55%0.56%
2021-01-129.7710.259.7710.183.88%0.80%-0.61%120,583,7001,217,781,00071%10.101.49%10.10-1.48%10.22-0.77%10.24-0.69%0.65%
2021-01-1110.1510.159.809.80-4.39%-1.52%-4.97%131,809,0001,311,625,00070%9.95-2.90%10.26-0.70%10.30-1.11%10.31-0.06%0.91%
2021-01-0810.6510.7010.0510.25-2.84%0.02%-0.67%140,653,1001,441,380,00071%10.25-2.23%10.33-0.76%10.420.04%10.320.51%1.11%
2021-01-0710.3610.7710.2310.552.63%0.65%2.76%180,561,3001,892,646,00093%10.482.65%10.41-0.30%10.410.96%10.270.80%1.13%
2021-01-0610.4610.479.9810.28-1.91%0.68%0.92%144,937,9001,479,953,00069%10.21-2.67%10.44-0.04%10.310.52%10.190.46%1.22%
2021-01-0510.5410.6410.3310.48-2.06%-0.10%3.36%170,232,4001,785,871,00081%10.49-0.51%10.441.53%10.26-0.63%10.140.74%1.35%
2021-01-0410.2910.9710.2510.705.42%1.47%6.31%218,382,2002,302,756,000104%10.552.96%10.282.11%10.320.79%10.071.15%1.48%
2020-12-3110.0510.4610.0210.152.94%-0.90%2.00%157,221,9001,610,197,00074%10.242.61%10.07-1.92%10.240.89%9.950.88%1.53%
2020-12-309.8310.249.789.860.92%-1.22%-0.04%167,204,2001,669,021,00078%9.98-0.39%10.27-0.30%10.150.56%9.861.22%1.54%
2020-12-2910.4810.509.739.77-8.35%-2.50%0.26%223,930,0002,244,085,000105%10.02-6.07%10.300.64%10.100.50%9.751.51%1.51%
2020-12-2810.8010.8810.4510.660.38%-0.07%11.04%259,376,0002,767,048,000131%10.674.77%10.243.20%10.052.14%9.601.86%1.55%
2020-12-259.6510.629.5810.6210.05%4.30%12.68%278,724,8002,837,928,000152%10.185.39%9.921.68%9.841.87%9.431.98%1.27%
2020-12-249.799.929.439.65-1.63%-0.11%4.41%169,467,6001,637,222,00099%9.66-1.56%9.750.10%9.661.00%9.240.75%0.93%
2020-12-239.5510.059.489.813.48%-0.04%6.94%286,167,3002,808,471,000186%9.810.67%9.741.70%9.562.76%9.171.65%0.78%
2020-12-229.6910.059.369.48-1.04%-2.76%5.05%223,691,3002,180,789,000174%9.751.10%9.582.50%9.302.86%9.021.74%0.58%
2020-12-219.639.899.429.582.13%-0.65%8.00%206,197,3001,988,339,000188%9.643.56%9.354.01%9.042.37%8.872.05%0.37%
2020-12-188.989.658.919.384.69%0.73%7.92%186,917,9001,740,606,000196%9.313.81%8.992.76%8.842.61%8.691.66%0.16%
2020-12-178.799.138.708.962.05%-0.11%4.80%144,532,9001,296,390,000177%8.973.07%8.751.59%8.611.37%8.550.98%0.00%
2020-12-168.518.988.458.780.80%0.88%3.70%205,815,9001,791,209,000287%8.700.66%8.612.39%8.491.41%8.470.97%-0.08%
2020-12-158.508.728.388.719.84%0.74%3.86%233,688,6002,020,387,000430%8.658.93%8.415.17%8.383.91%8.391.90%-0.17%
2020-12-148.038.087.847.93-1.37%-0.09%-3.65%41,792,400331,719,000108%7.940.06%8.00-0.83%8.06-0.85%8.23-0.93%-0.36%
2020-12-118.168.197.808.040.00%1.36%-3.21%75,516,400599,024,000190%7.93-2.94%8.06-1.96%8.13-1.75%8.31-1.42%-0.24%