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:
天富能源( 600509.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
2021-04-196.006.105.996.01-0.17%-0.55%-17.94%53,291,700322,034,00039%6.040.03%6.07-1.27%6.27-3.70%7.32-1.61%1.01%
2021-04-166.046.125.986.02-0.33%-0.35%-19.13%45,802,300276,674,00028%6.04-1.07%6.14-3.38%6.51-2.85%7.44-0.56%1.77%
2021-04-156.246.296.016.04-3.67%-1.08%-19.32%57,372,800350,337,00031%6.11-1.99%6.36-4.33%6.70-2.98%7.49-0.36%2.58%
2021-04-146.406.456.106.27-3.09%0.64%-16.54%78,667,400490,102,00043%6.23-5.02%6.65-3.22%6.91-8.69%7.510.24%2.97%
2021-04-136.766.826.386.47-5.82%-1.36%-13.68%121,820,600799,032,00069%6.56-6.05%6.87-3.96%7.57-3.30%7.50-0.13%3.12%
2021-04-126.757.226.696.87-1.43%-1.59%-8.46%129,572,100904,548,00082%6.98-0.16%7.15-9.76%7.82-1.20%7.510.54%3.23%
2021-04-096.857.386.856.97-8.41%-0.31%-6.63%180,965,4001,265,297,000120%6.99-9.69%7.92-5.78%7.92-0.70%7.470.24%3.21%
2021-04-087.908.097.617.61-10.05%-1.70%2.19%85,093,100658,804,00069%7.74-9.55%8.412.18%7.970.86%7.451.82%3.22%
2021-04-078.409.087.918.46-1.86%-1.16%15.67%288,604,2002,470,292,000265%8.56-0.52%8.236.91%7.916.61%7.316.46%3.15%
2021-04-068.628.628.358.629.95%0.19%25.47%69,319,200596,388,00083%8.6011.76%7.702.86%7.423.47%6.873.45%2.58%
2021-04-027.007.847.007.849.96%1.83%18.05%227,838,9001,754,037,000245%7.703.47%7.485.86%7.175.93%6.646.04%2.40%
2021-04-017.327.836.937.130.14%-4.18%13.84%244,248,0001,817,340,000308%7.445.52%7.0710.80%6.7710.70%6.267.54%1.91%
2021-03-316.807.126.467.1210.05%0.96%22.25%88,530,200624,292,000148%7.0515.59%6.388.12%6.115.82%5.823.56%1.19%
2021-03-305.906.475.636.4710.03%6.05%15.04%91,613,500558,934,000148%6.105.05%5.904.33%5.782.56%5.621.74%0.86%
2021-03-295.886.005.655.881.73%1.24%6.37%58,957,800342,443,00099%5.811.52%5.660.66%5.630.39%5.530.89%0.75%
2021-03-265.585.965.455.784.14%1.03%5.49%69,542,600397,836,000119%5.725.91%5.621.33%5.611.12%5.480.37%0.72%
2021-03-255.635.645.205.55-2.46%2.74%1.67%52,420,800283,194,00081%5.40-4.79%5.55-1.39%5.550.22%5.460.29%1.01%
2021-03-245.415.865.375.693.83%0.28%4.54%81,006,500459,615,000131%5.673.26%5.621.55%5.541.50%5.441.12%1.18%
2021-03-235.585.625.405.48-4.03%-0.27%1.80%56,545,600310,712,00097%5.50-2.85%5.540.75%5.450.66%5.380.77%1.08%
2021-03-225.575.955.485.712.70%0.95%6.89%102,950,500582,255,000194%5.664.05%5.503.60%5.422.50%5.341.66%1.00%
2021-03-194.995.564.975.5610.10%2.28%5.80%95,659,000519,969,000201%5.446.65%5.312.65%5.29-0.60%5.261.17%0.90%
2021-03-185.025.175.005.05-0.79%-0.92%-2.77%25,999,100132,526,00060%5.10-0.02%5.17-0.83%5.32-0.04%5.190.37%0.86%
2021-03-175.245.244.995.09-4.86%-0.16%-1.64%33,725,000171,931,00074%5.10-3.14%5.21-3.28%5.320.36%5.180.27%0.97%
2021-03-165.175.425.115.353.08%1.65%3.66%44,877,100236,178,000106%5.260.34%5.390.34%5.300.93%5.160.57%0.98%
2021-03-155.315.405.125.19-2.26%-1.05%1.13%47,249,400247,817,000122%5.25-5.05%5.370.86%5.250.56%5.130.61%0.97%
2021-03-125.705.855.235.31-1.48%-3.87%4.10%92,471,600510,820,000279%5.525.54%5.335.59%5.223.92%5.103.32%0.97%
2021-03-115.105.395.015.3910.00%2.98%9.18%59,999,500314,052,000228%5.236.95%5.042.79%5.031.91%4.941.92%0.71%
2021-03-104.725.094.584.903.59%0.12%1.16%29,938,000146,502,000126%4.892.07%4.91-0.51%4.930.47%4.840.17%0.56%
2021-03-095.015.074.614.73-5.96%-1.36%-2.19%28,461,700136,479,000121%4.80-4.44%4.93-0.96%4.910.08%4.84-0.02%0.51%
2021-03-084.935.104.935.030.00%0.24%3.99%31,891,400160,025,000147%5.021.03%4.981.47%4.911.20%4.840.62%0.40%