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
2020-11-273.423.443.373.430.00%0.70%1.42%3,780,60012,877,000121%3.41-0.70%3.420.03%3.410.21%3.380.27%0.36%
2020-11-263.383.473.373.431.48%0.00%1.69%5,744,60019,703,000198%3.430.59%3.420.50%3.400.62%3.370.57%0.34%
2020-11-253.403.443.383.38-0.29%-0.88%0.78%3,488,80011,898,000137%3.410.41%3.400.56%3.380.36%3.350.36%0.29%
2020-11-243.393.423.383.39-0.59%-0.18%1.44%2,432,7008,262,000102%3.400.06%3.380.45%3.370.36%3.340.27%0.25%
2020-11-233.363.443.353.411.49%0.47%2.31%3,790,40012,865,000163%3.391.53%3.370.60%3.360.63%3.330.48%0.22%
2020-11-203.333.363.323.360.60%0.51%1.30%2,160,8007,223,00098%3.340.00%3.350.09%3.340.27%3.320.24%0.16%
2020-11-193.353.383.323.34-0.60%-0.09%0.94%2,280,4007,623,000107%3.34-0.27%3.340.27%3.330.21%3.310.27%0.12%
2020-11-183.343.373.333.360.60%0.24%1.82%1,996,1006,690,00097%3.350.48%3.330.51%3.320.30%3.300.33%0.07%
2020-11-173.323.353.323.340.00%0.12%1.55%2,443,9008,152,000120%3.340.45%3.320.30%3.310.24%3.290.37%-0.02%
2020-11-163.303.353.293.341.52%0.57%1.92%3,093,70010,273,000154%3.321.00%3.310.30%3.300.27%3.280.40%-0.10%
2020-11-133.323.323.273.29-0.90%0.06%0.80%1,999,1006,573,000104%3.29-0.51%3.30-0.03%3.290.24%3.260.09%-0.22%
2020-11-123.303.323.283.320.91%0.45%1.81%2,167,6007,165,000113%3.310.27%3.300.21%3.290.34%3.260.06%-0.29%
2020-11-113.293.323.283.290.30%-0.18%0.95%1,736,5005,723,00091%3.300.09%3.290.43%3.280.46%3.26-0.06%-0.33%
2020-11-103.293.313.273.28-0.30%-0.39%0.58%1,926,8006,345,00099%3.290.21%3.280.49%3.260.37%3.26-0.03%-0.35%
2020-11-093.253.313.253.291.23%0.12%0.86%2,256,5007,415,000121%3.291.33%3.260.77%3.250.56%3.26-0.03%-0.37%
2020-11-063.263.263.233.25-0.31%0.22%-0.40%1,599,3005,187,00090%3.24-0.06%3.240.09%3.23-0.19%3.26-0.21%-0.40%
2020-11-053.233.263.223.261.24%0.46%-0.31%1,638,0005,315,00093%3.250.71%3.230.31%3.24-0.31%3.27-0.24%-0.46%
2020-11-043.233.253.203.22-0.92%-0.06%-1.77%1,766,6005,692,000101%3.22-0.34%3.22-0.46%3.25-0.49%3.28-0.49%-0.44%
2020-11-033.213.253.213.251.25%0.53%-1.34%2,072,8006,701,000115%3.230.59%3.24-0.58%3.26-0.43%3.29-0.51%-0.38%
2020-11-023.243.253.183.21-1.23%-0.12%-3.05%2,093,9006,730,000115%3.21-1.62%3.26-0.97%3.28-0.67%3.31-0.78%-0.32%
2020-10-303.293.303.233.25-1.22%-0.52%-2.61%2,050,7006,699,000110%3.27-0.70%3.29-0.45%3.30-0.45%3.34-0.57%-0.23%
2020-10-293.303.313.273.29-0.90%0.00%-1.97%2,052,2006,752,000107%3.29-0.57%3.30-0.36%3.31-0.30%3.36-0.33%-0.15%
2020-10-283.313.343.293.32-0.30%0.33%-1.40%2,019,9006,684,000108%3.31-0.33%3.32-0.33%3.32-0.48%3.37-0.30%-0.12%
2020-10-273.323.343.313.330.00%0.30%-1.39%1,167,0003,875,00063%3.32-0.09%3.33-0.12%3.34-0.39%3.38-0.27%-0.08%
2020-10-263.323.343.313.330.00%0.21%-1.65%1,145,5003,807,00056%3.32-0.39%3.33-0.48%3.35-0.56%3.39-0.32%-0.05%
2020-10-233.363.363.313.33-0.60%-0.18%-1.97%1,321,0004,407,00048%3.340.06%3.35-0.45%3.37-0.44%3.40-0.82%-0.01%
2020-10-223.363.363.323.35-0.30%0.48%-2.19%1,472,0004,907,00039%3.33-0.86%3.36-0.71%3.39-0.27%3.430.03%0.25%
2020-10-213.383.383.343.36-0.88%-0.09%-1.87%2,175,3007,315,00059%3.36-0.53%3.39-0.50%3.40-0.21%3.420.06%0.22%
2020-10-203.403.403.373.39-0.59%0.27%-0.94%2,054,1006,944,00058%3.38-0.79%3.40-0.18%3.40-0.24%3.420.09%0.18%
2020-10-193.413.443.393.410.00%0.06%-0.26%2,756,8009,396,00080%3.41-0.26%3.410.06%3.41-0.03%3.420.12%0.14%