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:
川投能源( 600674.SH 上证)
板块 :太阳能   上证180   
所属成分指数: 上证180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
2020-02-219.149.279.109.261.20%0.58%2.99%8,497,70078,236,000118%9.211.23%9.110.81%9.060.64%8.990.47%0.12%
2020-02-209.089.159.039.151.22%0.60%2.25%6,419,50058,383,00092%9.100.96%9.030.30%9.010.30%8.950.44%0.04%
2020-02-198.989.058.979.040.33%0.34%1.46%8,079,00072,784,000110%9.01-0.02%9.010.29%8.980.16%8.910.44%-0.07%
2020-02-189.039.078.969.01-0.33%-0.01%1.57%9,446,10085,120,000124%9.010.19%8.980.30%8.970.30%8.870.68%-0.19%
2020-02-178.939.058.929.041.01%0.51%2.60%6,777,30060,956,00084%8.990.83%8.950.25%8.940.34%8.810.88%-0.37%
2020-02-148.928.968.888.950.11%0.34%2.47%6,511,10058,079,00072%8.92-0.26%8.930.09%8.910.25%8.73-0.64%-0.57%
2020-02-138.988.988.898.940.00%-0.03%1.71%6,847,40061,237,00067%8.940.17%8.920.34%8.890.54%8.79-0.14%-0.57%
2020-02-128.908.978.878.940.22%0.13%1.57%5,350,10047,768,00050%8.930.33%8.890.42%8.840.51%8.80-0.27%-0.62%
2020-02-118.888.958.828.920.34%0.24%1.07%6,688,90059,526,00058%8.900.35%8.860.63%8.790.73%8.83-0.28%-0.66%
2020-02-108.779.008.768.890.57%0.25%0.44%8,881,40078,758,00073%8.870.98%8.800.69%8.731.16%8.85-0.37%-0.70%
2020-02-078.758.848.728.840.23%0.66%-0.50%5,363,20047,098,00042%8.780.33%8.740.63%8.63-1.32%8.88-0.34%-0.71%
2020-02-068.738.828.638.821.03%0.77%-1.05%9,965,70087,225,00076%8.750.47%8.691.24%8.74-0.46%8.91-0.66%-0.72%
2020-02-058.738.828.608.730.34%0.21%-2.71%11,325,20098,664,00083%8.711.09%8.58-1.94%8.78-0.70%8.97-0.73%-0.70%
2020-02-048.428.758.418.703.69%0.95%-3.75%14,197,000122,349,00099%8.621.94%8.75-1.19%8.85-1.02%9.04-1.16%-0.67%
2020-02-038.328.688.328.39-7.90%-0.76%-8.26%16,111,600136,205,00097%8.45-7.12%8.86-2.41%8.94-1.77%9.15-1.11%-0.65%
2020-01-239.109.209.019.110.00%0.09%-1.49%18,904,600172,071,000130%9.100.69%9.070.07%9.10-0.26%9.25-0.61%-0.54%
2020-01-229.019.158.929.110.77%0.77%-2.10%9,627,30087,030,00070%9.04-0.22%9.07-0.47%9.12-0.71%9.31-0.69%-0.48%
2020-01-219.129.159.019.04-0.99%-0.22%-3.52%13,366,200121,094,00094%9.06-0.42%9.11-0.63%9.19-0.76%9.37-0.66%-0.40%
2020-01-209.119.169.059.13-0.33%0.35%-3.20%12,594,700114,583,00090%9.10-0.86%9.17-1.04%9.26-0.73%9.43-0.63%-0.33%
2020-01-179.269.319.109.16-0.65%-0.19%-3.50%12,916,300118,538,00091%9.18-0.88%9.27-0.75%9.33-0.63%9.49-0.49%-0.29%
2020-01-169.389.389.219.22-1.71%-0.41%-3.34%9,020,30083,511,00067%9.26-0.97%9.34-0.35%9.38-0.64%9.54-0.46%-0.25%
2020-01-159.379.409.309.380.21%0.33%-2.12%14,320,000133,874,000107%9.35-0.21%9.37-0.50%9.44-0.83%9.58-0.41%-0.19%
2020-01-149.389.419.339.36-0.43%-0.10%-2.72%14,992,100140,461,000120%9.37-0.08%9.42-0.87%9.52-0.71%9.62-0.45%-0.15%
2020-01-139.539.589.279.40-3.69%0.26%-2.74%30,247,900283,611,000256%9.38-3.50%9.50-2.62%9.59-1.52%9.67-1.02%-0.11%
2020-01-109.709.799.669.760.51%0.45%-0.05%6,244,60060,675,00068%9.72-0.20%9.75-0.03%9.74-0.12%9.770.03%-0.01%
2020-01-099.769.839.669.71-0.61%-0.26%-0.53%9,803,30095,432,000109%9.74-0.51%9.760.13%9.75-0.27%9.760.00%-0.02%
2020-01-089.739.859.729.770.00%-0.15%0.08%13,295,800130,096,000159%9.790.44%9.740.00%9.78-0.05%9.760.10%-0.03%
2020-01-079.689.809.679.770.83%0.29%0.18%11,272,700109,817,000148%9.740.37%9.74-0.45%9.78-0.04%9.750.00%-0.05%
2020-01-069.819.829.669.69-1.22%-0.16%-0.64%14,196,700137,791,000188%9.71-1.22%9.79-0.69%9.79-0.19%9.75-0.22%-0.06%
2020-01-039.859.919.779.810.00%-0.16%0.38%6,390,00062,790,00093%9.83-0.66%9.860.31%9.810.26%9.77-0.07%-0.04%