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
2019-09-303.373.413.353.37-0.88%-0.03%-2.54%1,173,2003,955,00049%3.37-0.53%3.38-0.35%3.40-0.41%3.46-0.40%-0.12%
2019-09-273.363.403.343.401.80%0.32%-2.07%2,404,9008,150,00097%3.390.42%3.39-0.64%3.42-0.84%3.47-0.46%-0.04%
2019-09-263.403.423.333.34-1.76%-1.04%-4.24%2,017,7006,809,00081%3.38-1.17%3.41-0.73%3.45-0.66%3.49-0.46%0.03%
2019-09-253.443.463.393.40-1.45%-0.44%-2.97%1,866,8006,376,00072%3.42-1.19%3.44-0.92%3.47-0.46%3.50-0.26%0.12%
2019-09-243.443.483.433.450.29%-0.17%-1.79%1,792,1006,194,00068%3.460.35%3.47-0.35%3.48-0.32%3.51-0.09%0.18%
2019-09-233.523.523.423.44-1.71%-0.12%-2.16%2,880,5009,921,000105%3.44-1.77%3.48-0.63%3.50-0.68%3.52-0.20%0.23%
2019-09-203.533.543.483.50-0.57%-0.17%-0.65%3,015,30010,572,000115%3.510.23%3.51-0.14%3.52-0.26%3.520.06%0.28%
2019-09-193.513.533.473.520.57%0.63%-0.03%2,527,5008,842,00092%3.50-0.40%3.51-0.57%3.53-0.28%3.520.17%0.32%
2019-09-183.483.533.483.500.57%-0.34%-0.43%2,057,3007,225,00076%3.51-0.14%3.53-0.34%3.54-0.06%3.520.14%0.32%
2019-09-173.573.583.473.48-2.52%-1.05%-0.85%3,356,50011,805,000126%3.52-1.49%3.54-0.31%3.540.03%3.510.31%0.32%
2019-09-163.573.593.553.570.28%0.00%2.03%2,081,0007,430,00081%3.570.51%3.550.34%3.540.34%3.500.34%0.31%
2019-09-123.533.583.533.560.56%0.23%2.09%2,301,6008,176,00091%3.550.25%3.540.37%3.530.34%3.490.29%0.30%
2019-09-113.553.573.513.540.00%-0.08%1.81%3,334,00011,814,000132%3.540.43%3.530.46%3.520.63%3.480.38%0.31%
2019-09-103.513.553.513.540.28%0.34%2.19%2,578,5009,097,000107%3.530.57%3.510.34%3.490.43%3.460.38%0.30%
2019-09-093.523.533.493.531.15%0.63%2.29%2,519,4008,837,000103%3.510.32%3.500.60%3.480.55%3.450.44%0.29%
2019-09-063.503.533.473.490.00%-0.20%1.57%2,238,0007,827,00092%3.500.00%3.480.43%3.460.35%3.440.26%0.26%
2019-09-053.463.523.453.491.16%-0.20%1.84%4,042,30014,134,000168%3.501.89%3.461.11%3.450.58%3.430.50%0.26%
2019-09-043.423.453.403.450.29%0.52%1.17%2,431,4008,345,000107%3.43-0.06%3.430.21%3.430.06%3.410.12%0.25%
2019-09-033.443.453.423.440.29%0.17%1.00%1,770,9006,081,00078%3.430.53%3.42-0.12%3.430.12%3.410.15%0.27%
2019-09-023.393.453.383.431.48%0.41%0.85%2,842,6009,711,000123%3.420.24%3.42-0.12%3.420.41%3.400.27%0.29%
2019-08-303.463.463.373.38-2.03%-0.82%-0.35%1,544,7005,265,00067%3.41-0.93%3.430.06%3.410.06%3.390.21%0.24%
2019-08-293.443.453.423.450.58%0.29%1.92%2,385,9008,208,000105%3.440.44%3.430.82%3.410.30%3.390.42%0.17%
2019-08-283.423.453.403.430.00%0.15%1.75%1,975,2006,766,00090%3.430.35%3.400.24%3.400.15%3.370.24%0.06%
2019-08-273.353.433.353.432.39%0.50%1.99%3,045,40010,395,000147%3.411.91%3.390.33%3.390.27%3.360.33%-0.01%
2019-08-263.353.373.323.35-1.47%0.03%-0.06%2,291,0007,673,000121%3.35-1.41%3.38-0.44%3.380.12%3.350.09%-0.08%
2019-08-233.413.423.383.40-0.58%0.09%1.52%2,138,7007,265,000121%3.400.21%3.390.21%3.380.39%3.350.33%-0.13%
2019-08-223.383.423.363.421.18%0.88%2.46%2,382,0008,075,000141%3.39-0.06%3.390.53%3.360.63%3.340.33%-0.20%
2019-08-213.373.423.363.380.60%-0.35%1.59%2,451,4008,314,000156%3.390.47%3.370.75%3.340.51%3.330.33%-0.27%
2019-08-203.373.403.353.36-0.30%-0.47%1.33%2,008,2006,780,000133%3.381.02%3.340.97%3.330.48%3.320.36%-0.36%
2019-08-193.313.373.313.370.00%0.84%2.00%2,900,0009,691,000178%3.341.24%3.310.73%3.310.55%3.30-0.21%-0.47%