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:
通宝能源( 600780.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
2021-04-194.134.184.084.100.00%-0.49%-8.44%18,476,10076,121,00041%4.120.66%4.10-0.39%4.16-2.78%4.48-5.01%-0.24%
2021-04-164.084.144.064.100.99%0.17%-13.03%17,133,40070,133,00029%4.09-0.02%4.12-1.44%4.28-0.88%4.71-0.72%0.92%
2021-04-154.164.253.994.06-2.87%-0.83%-14.49%24,029,30098,384,00035%4.09-1.59%4.18-3.78%4.31-1.51%4.750.64%1.38%
2021-04-144.154.234.114.18-1.18%0.48%-11.40%22,844,10095,042,00030%4.16-1.91%4.34-0.96%4.38-2.17%4.720.53%1.64%
2021-04-134.424.434.174.23-6.42%-0.26%-9.87%38,367,200162,727,00047%4.24-5.69%4.38-1.51%4.48-2.95%4.690.02%2.32%
2021-04-124.304.704.304.524.39%0.51%-3.67%51,776,600232,852,00069%4.502.84%4.45-1.74%4.61-5.92%4.690.24%2.70%
2021-04-094.384.484.274.33-0.46%-0.98%-7.50%36,058,100157,683,00049%4.37-1.93%4.53-3.35%4.90-0.57%4.68-0.06%2.81%
2021-04-084.584.654.344.35-6.45%-2.44%-7.13%56,395,600251,444,00081%4.46-5.07%4.69-7.55%4.931.21%4.680.02%2.85%
2021-04-074.604.844.564.65-1.90%-1.00%-0.70%57,735,700271,211,00094%4.70-2.81%5.070.06%4.871.50%4.680.47%2.91%
2021-04-064.965.104.704.74-7.42%-1.92%1.69%84,213,300407,017,000153%4.83-10.62%5.073.07%4.801.16%4.661.44%2.93%
2021-04-025.505.755.005.12-2.10%-5.31%11.43%122,959,900664,801,000287%5.4112.25%4.928.76%4.756.89%4.606.61%2.93%
2021-04-014.505.234.355.2310.11%8.57%21.35%87,666,000422,249,000250%4.829.78%4.523.93%4.443.76%4.313.91%2.31%
2021-03-313.964.753.964.759.95%8.25%14.51%97,814,500429,205,000334%4.390.25%4.352.47%4.282.76%4.153.26%1.95%
2021-03-304.504.634.074.322.61%-1.30%7.54%90,740,800397,132,000450%4.385.37%4.247.33%4.167.77%4.027.26%1.66%
2021-03-294.004.213.954.219.92%1.35%12.42%32,728,300135,944,000260%4.159.23%3.956.98%3.864.94%3.753.83%0.99%
2021-03-263.613.833.613.8310.06%0.71%6.18%20,468,30077,844,000185%3.808.07%3.702.75%3.681.97%3.611.38%0.67%
2021-03-253.603.613.473.48-3.87%-1.11%-2.19%7,884,20027,744,00069%3.52-3.09%3.60-1.51%3.610.08%3.560.28%0.69%
2021-03-243.533.723.533.621.40%-0.30%2.03%12,412,50045,065,000111%3.630.47%3.650.83%3.610.67%3.550.65%0.76%
2021-03-233.693.703.553.57-4.03%-1.22%1.28%10,900,90039,400,000102%3.61-1.98%3.620.70%3.580.53%3.530.66%0.74%
2021-03-223.573.863.563.725.38%0.90%6.23%18,896,70069,680,000190%3.694.83%3.603.01%3.562.03%3.501.42%0.70%
2021-03-193.453.583.423.531.44%0.37%2.23%10,924,20038,417,000120%3.521.27%3.490.06%3.49-0.06%3.450.44%0.62%
2021-03-183.443.513.433.481.16%0.20%1.22%6,844,50023,771,00081%3.47-0.03%3.490.06%3.500.35%3.440.32%0.61%
2021-03-173.543.543.433.44-3.37%-0.98%0.38%7,691,80026,719,00093%3.47-1.14%3.49-0.46%3.480.49%3.430.32%0.65%
2021-03-163.463.563.423.563.19%1.31%4.22%10,423,30036,624,000136%3.511.18%3.500.81%3.470.90%3.420.65%0.67%
2021-03-153.503.563.423.45-1.43%-0.66%1.65%9,840,00034,173,000140%3.47-1.22%3.480.75%3.440.59%3.390.53%0.66%
2021-03-123.453.613.413.500.57%-0.46%3.67%15,954,80056,100,000260%3.522.93%3.452.50%3.421.79%3.381.63%0.66%
2021-03-113.323.483.303.484.82%1.87%4.76%10,517,30035,931,000215%3.421.94%3.370.96%3.360.99%3.320.94%0.52%
2021-03-103.273.433.263.321.53%-0.93%0.88%7,190,90024,097,000171%3.351.55%3.330.48%3.320.51%3.290.49%0.50%
2021-03-093.393.393.223.27-2.68%-0.91%-0.15%6,418,10021,179,000170%3.30-1.49%3.320.03%3.310.18%3.280.28%0.49%
2021-03-083.313.393.293.360.00%0.30%2.88%6,664,90022,327,000197%3.351.89%3.321.04%3.300.95%3.270.62%0.49%