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
2021-04-193.323.363.293.30-0.60%-0.39%-7.74%45,941,900152,221,00050%3.310.21%3.31-0.42%3.36-2.47%3.58-2.00%-0.75%
2021-04-163.283.333.273.321.22%0.42%-9.04%35,733,600118,150,00032%3.31-0.09%3.32-1.48%3.44-0.98%3.65-3.39%-0.49%
2021-04-153.373.393.263.28-3.24%-0.88%-13.18%53,661,000177,555,00038%3.31-1.25%3.37-3.24%3.47-1.61%3.78-2.83%0.17%
2021-04-143.333.413.313.390.59%1.16%-12.81%54,738,600183,437,00031%3.35-2.13%3.49-1.30%3.53-2.59%3.89-0.64%1.22%
2021-04-133.563.603.353.37-7.16%-1.58%-13.88%92,819,800317,825,00050%3.42-5.28%3.53-1.75%3.63-1.76%3.91-0.20%1.82%
2021-04-123.523.763.483.632.83%0.41%-7.42%102,624,500371,034,00059%3.621.75%3.60-2.39%3.69-1.81%3.920.26%2.01%
2021-04-093.503.633.503.53-0.84%-0.65%-9.74%74,102,500263,316,00043%3.55-1.44%3.68-1.39%3.76-3.94%3.910.46%2.07%
2021-04-083.783.793.483.56-6.81%-1.25%-8.55%124,729,700449,648,00073%3.61-6.05%3.74-2.51%3.91-3.17%3.890.28%2.14%
2021-04-073.743.933.723.820.79%-0.44%-1.60%128,568,400493,324,00082%3.841.94%3.83-4.01%4.04-0.32%3.880.26%2.38%
2021-04-063.723.873.673.79-0.26%0.69%-2.12%124,832,400469,866,00083%3.76-2.71%3.99-3.01%4.050.20%3.870.31%2.43%
2021-04-023.984.103.743.80-7.32%-1.78%-1.55%207,747,000803,748,000152%3.87-7.68%4.12-0.87%4.050.57%3.860.60%2.55%
2021-04-014.204.463.934.10-6.18%-2.17%6.85%270,374,8001,133,137,000248%4.19-0.52%4.152.77%4.023.90%3.843.20%2.56%
2021-03-314.204.373.974.3710.08%3.73%17.54%321,335,7001,353,715,000387%4.216.44%4.049.75%3.879.23%3.727.67%2.27%
2021-03-303.923.973.833.979.97%0.30%14.97%153,919,100609,200,000280%3.9612.44%3.689.33%3.546.11%3.455.31%1.52%
2021-03-293.253.613.183.6110.06%2.56%10.09%81,989,600288,612,000178%3.526.83%3.371.91%3.341.92%3.281.74%1.03%
2021-03-263.203.433.193.282.50%-0.46%1.77%76,510,800252,130,000182%3.300.30%3.300.55%3.280.83%3.220.91%0.92%
2021-03-253.483.483.163.20-6.16%-2.59%0.19%85,610,600281,226,000232%3.29-1.29%3.290.67%3.251.06%3.191.11%0.90%
2021-03-243.083.413.053.4110.00%2.46%7.95%95,772,200318,775,000332%3.335.99%3.263.65%3.223.11%3.162.73%0.80%
2021-03-233.223.233.083.10-4.32%-1.27%0.81%27,657,90086,851,000130%3.14-1.91%3.150.70%3.120.61%3.080.69%0.53%
2021-03-223.133.263.103.243.85%1.22%6.09%42,861,500137,191,000218%3.203.59%3.132.36%3.101.81%3.051.53%0.47%
2021-03-193.023.133.003.122.30%0.97%3.72%33,584,900103,771,000188%3.092.01%3.061.16%3.050.76%3.010.70%0.35%
2021-03-182.993.072.973.052.01%0.69%2.11%19,755,50059,848,000129%3.031.24%3.020.00%3.020.43%2.990.30%0.31%
2021-03-173.013.032.972.99-1.64%-0.07%0.40%10,196,00030,504,00071%2.99-1.09%3.02-0.17%3.010.20%2.980.17%0.35%
2021-03-163.043.043.003.040.00%0.50%2.25%18,983,80057,427,000136%3.03-0.20%3.030.63%3.000.70%2.970.44%0.35%
2021-03-153.033.083.003.040.33%0.30%2.70%16,754,20050,781,000125%3.030.33%3.010.74%2.980.61%2.960.58%0.34%
2021-03-122.963.092.943.032.71%0.30%2.96%26,707,60080,689,000203%3.023.00%2.981.84%2.960.95%2.940.72%0.32%
2021-03-112.922.962.892.951.37%0.58%0.96%11,013,70032,305,00099%2.93-0.10%2.93-0.27%2.940.07%2.920.10%0.25%
2021-03-102.932.972.902.91-0.34%-0.89%-0.31%9,091,40026,694,00085%2.940.41%2.940.07%2.930.10%2.920.10%0.27%
2021-03-092.952.982.872.92-1.35%-0.14%0.14%16,242,50047,486,000156%2.92-0.85%2.94-0.10%2.930.03%2.920.07%0.27%
2021-03-082.932.982.922.960.00%0.37%1.58%20,540,50060,583,000221%2.950.82%2.940.65%2.930.69%2.910.31%0.28%