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:
内蒙华电( 600863.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
2021-04-192.492.522.482.49-0.80%-0.32%-2.77%22,201,40055,459,00065%2.500.52%2.480.37%2.49-1.19%2.56-0.85%-0.29%
2021-04-162.452.522.452.512.45%1.01%-2.83%18,849,60046,842,00048%2.491.47%2.47-0.68%2.52-0.67%2.58-1.34%-0.16%
2021-04-152.472.482.432.45-1.61%0.04%-6.42%21,450,90052,532,00045%2.45-0.93%2.49-2.05%2.54-0.86%2.62-0.87%0.06%
2021-04-142.502.512.452.490.00%0.73%-5.72%22,715,30056,153,00040%2.47-1.55%2.54-0.98%2.56-1.12%2.64-0.83%0.23%
2021-04-132.572.582.482.49-3.49%-0.84%-6.50%42,283,700106,175,00062%2.51-3.09%2.56-1.04%2.59-0.81%2.66-0.11%0.48%
2021-04-122.572.642.552.580.39%-0.42%-3.23%47,621,500123,387,00071%2.590.08%2.59-0.84%2.61-0.80%2.670.19%0.53%
2021-04-092.582.632.562.57-0.39%-0.73%-3.42%29,612,30076,657,00043%2.590.04%2.61-0.27%2.63-1.43%2.660.34%0.55%
2021-04-082.632.652.562.58-2.64%-0.31%-2.71%43,213,000111,851,00061%2.59-2.27%2.62-1.06%2.67-0.78%2.650.08%0.53%
2021-04-072.622.702.602.651.15%0.08%0.00%45,251,400119,839,00062%2.651.22%2.65-1.56%2.69-0.52%2.650.27%0.62%
2021-04-062.622.672.582.62-0.38%0.15%-0.87%37,941,20099,249,00051%2.62-1.73%2.69-0.59%2.700.30%2.640.19%0.65%
2021-04-022.702.742.602.63-4.01%-1.20%-0.30%67,372,900179,380,00085%2.66-2.85%2.70-0.52%2.690.60%2.640.50%0.79%
2021-04-012.672.822.642.740.74%0.00%4.38%85,479,700234,198,000115%2.741.41%2.721.15%2.681.33%2.630.85%0.78%
2021-03-312.672.762.642.72-0.37%0.67%4.49%103,790,300280,488,000149%2.70-0.55%2.691.55%2.640.92%2.600.85%0.72%
2021-03-302.552.842.492.735.81%0.48%5.77%135,033,200366,878,000222%2.725.68%2.653.89%2.622.15%2.581.61%0.65%
2021-03-292.542.632.522.581.98%0.35%1.57%49,594,900127,493,00095%2.570.63%2.55-0.66%2.56-0.20%2.540.44%0.53%
2021-03-262.472.602.472.532.02%-0.98%0.04%65,192,400166,545,000126%2.561.43%2.560.04%2.570.43%2.530.36%0.54%
2021-03-252.582.602.472.48-5.70%-1.55%-1.59%58,142,300146,467,000112%2.52-3.30%2.56-0.81%2.560.24%2.520.20%0.60%
2021-03-242.502.722.492.634.37%0.96%4.57%77,959,000203,069,000169%2.612.12%2.581.37%2.551.11%2.520.92%0.59%
2021-03-232.602.612.512.52-4.18%-1.22%1.12%54,073,200137,957,000131%2.55-1.35%2.550.83%2.520.60%2.490.61%0.52%
2021-03-222.482.652.482.635.62%1.70%6.18%96,290,300248,962,000256%2.594.44%2.533.18%2.512.41%2.481.60%0.47%
2021-03-192.422.522.402.492.05%0.57%2.13%49,737,000123,161,000154%2.481.89%2.450.70%2.45-0.04%2.440.37%0.34%
2021-03-182.402.462.382.441.24%0.41%0.45%30,680,50074,552,000102%2.430.46%2.43-0.33%2.450.12%2.430.25%0.37%
2021-03-172.462.472.402.41-2.03%-0.37%-0.54%22,705,70054,917,00076%2.42-1.31%2.44-0.77%2.450.08%2.420.17%0.44%
2021-03-162.442.482.432.460.41%0.37%1.69%23,903,20058,591,00081%2.450.16%2.460.33%2.450.41%2.420.37%0.46%
2021-03-152.482.492.422.45-2.00%0.12%1.66%43,689,000106,900,000146%2.45-1.09%2.450.37%2.440.33%2.410.54%0.47%
2021-03-122.412.542.382.503.31%1.05%4.30%57,973,800143,446,000212%2.473.21%2.442.05%2.431.25%2.400.97%0.46%
2021-03-112.372.422.352.421.68%0.96%1.94%20,254,10048,555,00086%2.40-0.25%2.39-0.17%2.400.25%2.370.13%0.39%
2021-03-102.392.442.372.38-0.83%-0.96%0.38%21,675,50052,089,00095%2.400.88%2.400.13%2.390.25%2.370.21%0.43%
2021-03-092.402.422.332.40-0.41%0.76%1.44%24,554,20058,495,000110%2.38-1.08%2.400.21%2.390.29%2.370.04%0.48%
2021-03-082.402.452.372.410.00%0.08%1.90%30,795,20074,142,000140%2.410.63%2.390.59%2.380.68%2.370.38%0.55%