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:
广安爱众( 600979.SH 上证)
板块 :煤电_h   
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
2021-04-193.183.223.153.16-0.63%-0.54%-4.07%24,087,40076,530,00094%3.180.41%3.170.03%3.18-1.21%3.29-0.45%-0.10%
2021-04-163.123.213.113.181.60%0.51%-3.90%16,691,00052,812,00063%3.160.51%3.17-0.88%3.22-1.26%3.31-0.48%0.00%
2021-04-153.173.203.123.13-2.19%-0.57%-5.86%14,460,30045,522,00048%3.15-1.13%3.19-1.88%3.26-1.00%3.33-0.75%0.10%
2021-04-143.193.223.133.20-0.31%0.50%-4.48%12,897,90041,065,00037%3.18-1.09%3.25-1.33%3.30-1.35%3.35-0.21%0.26%
2021-04-133.313.323.163.21-3.89%-0.28%-4.38%29,445,90094,775,00079%3.22-3.48%3.30-1.38%3.34-0.74%3.36-0.36%0.35%
2021-04-123.313.403.263.340.60%0.15%-0.86%24,279,60080,972,00065%3.34-0.57%3.34-1.07%3.370.12%3.370.18%0.49%
2021-04-093.303.403.293.32-0.30%-1.01%-1.28%25,882,60086,820,00066%3.350.36%3.380.06%3.360.03%3.360.42%0.43%
2021-04-083.393.433.293.33-2.06%-0.36%-0.57%29,869,60099,816,00076%3.34-2.34%3.380.18%3.36-0.62%3.350.12%0.40%
2021-04-073.313.593.313.402.10%-0.64%1.64%44,223,600151,322,000109%3.422.39%3.370.90%3.380.42%3.350.51%0.44%
2021-04-063.313.393.293.330.30%-0.36%0.06%23,459,20078,401,00058%3.340.57%3.34-1.07%3.37-0.03%3.330.06%0.43%
2021-04-023.403.403.273.32-2.35%-0.09%-0.18%31,387,200104,306,00072%3.32-0.95%3.38-0.15%3.370.21%3.330.48%0.48%
2021-04-013.343.443.263.40-0.87%1.34%2.72%48,245,900161,861,000107%3.36-2.16%3.38-0.06%3.360.75%3.310.52%0.46%
2021-03-313.333.493.313.431.78%0.03%4.16%53,973,100185,088,000128%3.432.15%3.391.41%3.340.91%3.290.92%0.40%
2021-03-303.393.423.303.37-1.17%0.39%3.28%42,093,400141,328,000106%3.360.00%3.341.46%3.310.61%3.260.68%0.31%
2021-03-293.353.443.283.412.10%1.58%5.21%41,272,700138,545,000106%3.361.64%3.290.43%3.290.21%3.241.00%0.24%
2021-03-263.173.373.173.344.38%1.12%4.08%45,373,300149,849,000108%3.303.67%3.280.55%3.280.77%3.21-0.37%0.10%
2021-03-253.283.313.133.20-3.61%0.44%-0.65%31,728,900101,097,00064%3.19-3.66%3.26-1.15%3.260.19%3.220.12%0.53%
2021-03-243.203.443.193.322.47%0.39%3.20%50,814,800168,063,000110%3.311.69%3.301.32%3.251.06%3.220.47%0.53%
2021-03-233.333.333.193.24-2.70%-0.37%1.19%35,455,400115,290,00083%3.25-1.93%3.250.81%3.220.72%3.200.38%0.49%
2021-03-223.253.373.233.333.10%0.42%4.39%51,472,400170,696,000128%3.323.82%3.232.22%3.191.79%3.190.63%0.47%
2021-03-193.083.273.063.233.19%1.13%1.89%53,817,700171,887,000138%3.191.88%3.161.02%3.14-1.69%3.170.22%0.53%
2021-03-183.093.193.073.130.97%-0.16%-1.04%30,075,60094,277,00086%3.140.87%3.130.32%3.190.06%3.160.00%0.55%
2021-03-173.153.173.083.10-1.90%-0.26%-1.99%26,091,30081,097,00079%3.11-0.67%3.12-2.96%3.19-0.03%3.16-0.03%0.59%
2021-03-163.083.173.083.161.94%0.99%-0.13%36,570,000114,441,000118%3.130.61%3.21-0.06%3.190.13%3.160.03%0.61%
2021-03-153.163.173.023.10-5.20%-0.32%-1.99%71,000,800220,789,000249%3.11-6.16%3.21-1.23%3.19-0.78%3.16-0.44%0.67%
2021-03-123.093.403.073.275.83%-1.33%2.93%96,840,300320,946,000473%3.318.12%3.256.62%3.214.32%3.183.96%0.74%
2021-03-113.023.152.973.093.34%0.82%1.11%18,498,90056,700,000151%3.071.19%3.05-1.17%3.080.03%3.060.13%0.37%
2021-03-103.023.092.972.99-0.99%-1.29%-2.03%11,677,80035,374,000107%3.03-0.66%3.09-0.23%3.08-0.03%3.050.03%0.42%
2021-03-093.163.192.913.02-3.51%-0.95%-1.02%20,533,20062,597,000198%3.05-2.93%3.09-0.39%3.08-0.07%3.050.13%0.44%
2021-03-083.063.203.053.130.00%-0.35%2.72%26,292,40082,591,000296%3.142.88%3.112.37%3.081.79%3.051.30%0.48%