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:
桂冠电力( 600236.SH 上证)
板块 :煤电_h   
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
2021-04-195.325.375.225.24-1.87%-0.44%-4.57%11,645,40061,294,00066%5.26-1.37%5.30-0.82%5.35-1.44%5.49-0.13%-0.22%
2021-04-165.315.375.305.340.56%0.07%-2.87%9,146,20048,802,00050%5.340.53%5.34-0.48%5.42-0.26%5.50-0.31%-0.21%
2021-04-155.415.415.255.31-1.67%0.04%-3.72%13,118,90069,632,00065%5.31-1.76%5.37-1.77%5.44-0.53%5.52-0.43%-0.14%
2021-04-145.385.465.365.400.00%-0.06%-2.51%9,384,00050,700,00043%5.400.11%5.47-0.11%5.47-0.92%5.540.22%-0.05%
2021-04-135.515.525.315.40-3.40%0.06%-2.30%19,221,700103,749,00084%5.40-2.69%5.47-0.55%5.52-1.08%5.53-0.33%-0.07%
2021-04-125.415.705.375.593.71%0.79%0.81%24,335,600134,975,000107%5.551.80%5.50-0.85%5.580.43%5.550.11%-0.04%
2021-04-095.485.585.375.39-2.18%-1.06%-2.69%14,191,70077,312,00059%5.45-0.64%5.55-1.16%5.55-0.32%5.540.22%0.02%
2021-04-085.535.595.415.51-1.61%0.49%-0.31%13,891,40076,172,00055%5.48-3.26%5.620.50%5.57-0.25%5.53-0.40%0.03%
2021-04-075.705.845.565.60-0.88%-1.20%0.92%20,008,500113,418,00077%5.670.51%5.590.45%5.590.90%5.55-0.34%0.11%
2021-04-065.415.785.415.654.44%0.20%1.47%33,424,500188,465,000121%5.644.16%5.560.40%5.540.34%5.57-0.86%0.22%
2021-04-025.555.565.325.41-3.39%-0.07%-3.67%19,580,700106,016,00061%5.41-2.87%5.540.36%5.52-0.24%5.620.02%0.47%
2021-04-015.545.725.405.600.36%0.47%-0.27%25,221,400140,584,00075%5.57-0.30%5.52-0.05%5.530.69%5.620.36%0.54%
2021-03-315.385.925.335.583.72%-0.20%-0.27%31,074,800173,736,00086%5.594.39%5.520.60%5.49-0.42%5.600.54%0.58%
2021-03-305.505.505.285.38-2.71%0.45%-3.32%21,521,900115,262,00057%5.36-4.15%5.490.04%5.51-1.48%5.57-0.05%0.56%
2021-03-295.555.765.475.530.36%-1.04%-0.68%22,815,100127,486,00058%5.591.43%5.49-0.81%5.60-1.48%5.570.00%0.70%
2021-03-265.405.625.335.512.80%0.02%-1.04%32,344,600178,199,00071%5.512.23%5.53-1.72%5.680.16%5.570.74%1.15%
2021-03-255.675.675.275.36-5.63%-0.54%-3.02%29,693,800160,030,00059%5.39-5.62%5.63-2.88%5.670.21%5.530.24%1.59%
2021-03-245.605.895.505.680.35%-0.53%3.01%28,548,100162,998,00062%5.71-1.04%5.801.26%5.661.16%5.510.44%1.61%
2021-03-235.905.945.615.66-6.60%-1.91%3.10%34,876,100201,231,00081%5.77-1.44%5.731.74%5.600.81%5.490.81%1.58%
2021-03-225.646.165.546.068.02%3.52%11.27%59,670,300349,295,000151%5.856.13%5.633.55%5.551.11%5.451.62%1.51%
2021-03-195.355.685.315.612.00%1.70%4.68%44,303,300244,361,000120%5.520.95%5.430.07%5.491.12%5.360.70%1.43%
2021-03-185.245.695.165.504.96%0.66%3.34%52,862,800288,856,000158%5.463.27%5.43-1.08%5.430.80%5.320.76%1.41%
2021-03-175.515.545.215.24-6.09%-0.96%-0.80%36,553,900193,415,000123%5.29-3.75%5.490.85%5.390.07%5.280.30%1.40%
2021-03-165.415.675.355.58-1.41%1.51%5.96%48,555,700266,916,000189%5.50-1.36%5.441.30%5.381.38%5.271.43%1.41%
2021-03-155.355.875.295.665.99%1.56%9.01%81,691,700455,261,000382%5.576.11%5.374.47%5.314.96%5.194.45%1.35%
2021-03-124.825.344.815.3410.10%1.68%7.42%69,050,500362,648,000482%5.259.10%5.148.57%5.066.46%4.975.12%0.93%
2021-03-114.674.894.654.854.30%0.75%2.56%14,288,30068,783,000168%4.813.26%4.740.25%4.750.47%4.730.51%0.44%
2021-03-104.674.714.614.650.00%-0.26%-1.17%5,911,90027,559,00075%4.66-0.34%4.73-0.27%4.73-0.17%4.710.13%0.43%
2021-03-094.784.784.574.65-3.53%-0.60%-1.04%10,986,60051,398,000140%4.68-2.38%4.74-0.46%4.74-0.21%4.700.13%0.44%
2021-03-084.694.964.644.820.00%0.58%2.71%13,279,90063,639,000189%4.791.27%4.760.61%4.750.68%4.690.75%0.43%