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:
京能电力( 600578.SH 上证)
板块 :煤电_h   
所属成分指数: 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
2020-08-043.253.273.233.260.31%0.28%1.43%7,556,80024,570,00077%3.250.68%3.230.59%3.210.63%3.21-1.77%-0.05%
2020-08-033.233.253.213.252.20%0.65%-0.67%9,198,20029,698,00069%3.230.94%3.210.85%3.190.57%3.270.18%0.35%
2020-07-313.203.233.173.18-0.31%-0.59%-2.63%8,883,40028,420,00064%3.200.53%3.180.73%3.17-0.22%3.270.18%0.38%
2020-07-303.173.203.163.190.63%0.25%-2.15%5,736,10018,251,00041%3.181.14%3.160.25%3.18-0.31%3.260.12%0.39%
2020-07-293.133.173.103.171.28%0.76%-2.64%5,855,40018,420,00040%3.150.22%3.15-1.01%3.19-1.06%3.26-0.03%0.42%
2020-07-283.143.173.113.13-0.32%-0.29%-3.90%5,238,60016,446,00035%3.14-0.57%3.18-0.59%3.22-2.54%3.26-0.03%0.47%
2020-07-273.213.223.133.14-1.57%-0.54%-3.62%7,467,10023,573,00048%3.16-1.80%3.20-1.20%3.300.12%3.26-0.03%0.54%
2020-07-243.233.273.183.19-0.93%-0.78%-2.12%10,853,70034,900,00068%3.220.25%3.24-2.76%3.300.24%3.260.15%0.61%
2020-07-233.243.253.153.22-0.92%0.41%-1.04%14,504,50046,523,00091%3.21-1.84%3.330.06%3.290.06%3.250.19%0.64%
2020-07-223.243.313.243.25-2.40%-0.52%0.06%23,258,40075,982,000149%3.27-4.25%3.330.24%3.290.12%3.250.50%0.68%
2020-07-213.453.533.323.333.74%-2.40%3.03%38,972,700132,989,000280%3.417.03%3.325.20%3.293.33%3.232.31%0.69%
2020-07-203.143.223.133.212.88%0.69%1.61%13,129,90041,856,000105%3.192.67%3.160.13%3.18-0.19%3.160.48%0.56%
2020-07-173.103.143.073.120.32%0.48%-0.76%8,560,90026,585,00064%3.11-1.62%3.15-1.32%3.19-0.16%3.140.29%0.61%
2020-07-163.173.233.103.11-2.20%-1.46%-0.80%10,432,30032,929,00080%3.16-1.19%3.19-0.56%3.190.16%3.140.35%0.61%
2020-07-153.233.263.163.18-0.93%-0.44%1.79%8,682,00027,730,00069%3.19-0.96%3.210.44%3.190.51%3.120.45%0.58%
2020-07-143.233.283.183.21-0.62%-0.47%3.22%13,035,00042,040,000109%3.230.44%3.200.88%3.170.80%3.110.68%0.52%
2020-07-133.173.243.153.232.87%0.59%4.56%13,908,00044,655,000124%3.211.78%3.171.08%3.140.96%3.090.68%0.43%
2020-07-103.173.183.143.14-0.63%-0.48%2.35%12,055,40038,037,000116%3.160.32%3.140.48%3.110.78%3.070.46%0.36%
2020-07-093.133.163.123.160.64%0.48%3.47%14,567,30045,808,000154%3.151.13%3.120.84%3.090.85%3.050.59%0.32%
2020-07-083.073.143.073.141.62%0.96%3.43%13,347,10041,503,000161%3.11-0.03%3.100.91%3.060.76%3.040.56%0.27%
2020-07-073.153.173.073.09-0.64%-0.68%2.35%17,926,60055,768,000240%3.111.40%3.071.49%3.041.40%3.021.00%0.21%
2020-07-062.993.112.983.113.67%1.37%4.05%17,730,40054,389,000288%3.072.85%3.022.16%3.001.52%2.991.05%0.11%
2020-07-032.963.002.953.001.35%0.57%1.42%9,515,10028,388,000195%2.981.12%2.960.75%2.950.41%2.960.24%0.00%
2020-07-022.922.972.922.961.37%0.34%0.30%6,294,00018,565,000143%2.950.96%2.940.00%2.94-0.03%2.950.03%-0.06%
2020-07-012.932.932.912.92-0.34%-0.07%-1.02%5,250,60015,343,000127%2.92-0.34%2.94-0.34%2.94-0.51%2.95-0.10%-0.06%
2020-06-302.952.962.922.93-0.34%-0.07%-0.78%5,093,90014,935,000124%2.93-0.85%2.95-0.51%2.96-0.27%2.95-0.27%-0.04%
2020-06-292.962.982.942.94-0.68%-0.57%-0.71%4,500,60013,308,00094%2.960.10%2.96-0.30%2.970.00%2.960.07%0.00%
2020-06-242.972.972.942.96-0.34%0.20%0.03%2,737,7008,086,00059%2.95-0.77%2.97-0.07%2.970.10%2.960.07%0.00%
2020-06-232.982.992.962.97-0.67%-0.24%0.44%2,441,0007,266,00050%2.980.03%2.970.17%2.960.20%2.960.00%-0.01%
2020-06-222.962.992.952.990.00%0.47%1.12%5,186,00015,436,000107%2.980.37%2.970.44%2.960.27%2.960.03%0.00%