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:
远达环保( 600292.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2021-04-197.998.477.818.4710.00%2.04%3.98%71,079,400590,064,000132%8.307.28%8.08-0.35%8.360.02%8.150.82%-0.39%
2021-04-167.647.857.647.70-0.26%-0.49%-4.70%39,426,600305,068,00074%7.74-3.91%8.11-4.10%8.360.10%8.080.20%-0.52%
2021-04-158.688.687.657.72-9.18%-4.14%-4.27%70,265,100565,855,000141%8.05-3.16%8.46-1.09%8.350.57%8.060.60%-0.58%
2021-04-148.438.767.918.50-0.23%2.21%6.04%91,019,000756,908,000198%8.32-5.48%8.550.81%8.301.22%8.021.80%-0.70%
2021-04-139.069.068.408.523.40%-3.16%8.20%121,165,6001,065,982,000303%8.808.07%8.4811.56%8.207.87%7.872.69%-0.95%
2021-04-127.968.247.898.2410.01%1.22%7.46%21,286,000173,296,00056%8.148.52%7.601.25%7.601.50%7.67-1.84%-1.18%
2021-04-097.257.757.257.492.46%-0.16%-4.12%31,822,700238,740,00064%7.501.86%7.51-0.15%7.490.17%7.81-5.49%-0.91%
2021-04-087.667.677.197.31-4.82%-0.75%-11.57%35,164,000258,969,00053%7.37-3.79%7.52-0.19%7.48-0.66%8.27-1.11%0.05%
2021-04-077.537.777.487.681.32%0.33%-8.12%35,951,800275,197,00056%7.661.57%7.531.11%7.530.68%8.36-0.60%0.31%
2021-04-067.357.657.347.582.71%0.57%-9.86%28,120,700211,958,00041%7.542.13%7.45-0.43%7.48-3.01%8.41-0.91%0.50%
2021-04-027.507.547.307.38-1.86%0.00%-13.03%29,263,600215,962,00038%7.38-0.77%7.48-0.03%7.71-3.37%8.49-0.55%0.71%
2021-04-017.447.597.247.52-1.18%1.12%-11.87%33,323,600247,836,00040%7.44-1.84%7.48-4.16%7.98-6.89%8.53-0.35%0.82%
2021-03-317.367.747.287.612.28%0.45%-11.13%47,538,900360,165,00056%7.581.84%7.81-4.03%8.57-1.70%8.56-0.60%0.85%
2021-03-307.937.957.267.44-7.81%0.01%-13.64%63,157,900469,851,00070%7.44-10.03%8.14-9.04%8.72-1.70%8.62-0.75%0.94%
2021-03-298.478.667.948.07-3.93%-2.39%-7.03%74,932,600619,557,00093%8.27-2.75%8.95-2.09%8.87-0.94%8.680.39%0.89%
2021-03-268.388.778.308.40-3.67%-1.20%-2.85%93,852,800797,926,000124%8.50-11.33%9.14-0.60%8.95-0.22%8.650.88%0.75%
2021-03-2510.1610.168.668.72-5.63%-9.05%1.74%143,892,8001,379,676,000229%9.596.85%9.196.02%8.974.81%8.574.09%0.65%
2021-03-248.399.248.399.2410.00%2.98%12.22%32,390,200290,648,00059%8.976.42%8.671.18%8.560.64%8.231.44%0.24%
2021-03-238.608.768.198.40-4.87%-0.38%3.49%65,553,800552,725,000113%8.43-3.56%8.570.41%8.500.48%8.121.35%0.09%
2021-03-228.379.148.378.835.12%1.00%10.25%80,209,000701,302,000149%8.742.84%8.531.14%8.462.53%8.011.19%-0.03%
2021-03-198.008.907.928.402.56%-1.20%6.13%76,292,000648,652,000146%8.502.47%8.441.27%8.252.56%7.920.53%-0.05%
2021-03-188.448.538.138.19-1.68%-1.29%4.03%60,592,200502,762,000117%8.30-2.17%8.332.40%8.052.22%7.870.00%0.04%
2021-03-178.558.788.118.33-0.72%-1.78%5.80%85,673,000726,585,000167%8.484.50%8.145.48%7.874.86%7.870.29%0.20%
2021-03-167.638.397.598.399.96%3.38%6.88%49,334,800400,409,00092%8.127.09%7.713.67%7.512.50%7.85-1.22%0.38%
2021-03-157.387.767.307.631.87%0.67%-3.99%50,844,700385,340,00081%7.581.23%7.442.55%7.33-1.70%7.95-1.10%0.88%
2021-03-127.187.887.157.493.17%0.04%-6.78%56,759,300424,952,00082%7.493.96%7.261.48%7.45-2.64%8.04-0.09%1.49%
2021-03-117.037.366.937.264.91%0.81%-9.72%40,394,800290,913,00055%7.203.52%7.15-4.79%7.65-2.78%8.04-0.04%1.79%
2021-03-106.927.176.736.92-4.02%-0.53%-13.98%36,435,500253,485,00048%6.96-4.04%7.51-5.15%7.87-2.81%8.05-0.08%1.85%
2021-03-097.507.507.217.21-9.99%-0.55%-10.45%49,257,400357,116,00067%7.25-10.84%7.92-3.73%8.10-3.03%8.050.22%1.91%
2021-03-087.928.427.928.010.00%-1.49%-0.29%53,188,900432,454,00081%8.13-1.57%8.23-0.76%8.35-0.28%8.031.02%2.04%