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:
大唐发电( 601991.SH 上证)
板块 :煤电_h   上证180   
所属成分指数: 上证180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
2019-10-172.722.722.692.70-0.74%-0.07%0.07%4,512,50012,193,00065%2.70-0.48%2.71-0.11%2.710.11%2.700.00%-0.20%
2019-10-162.712.732.692.720.37%0.18%0.82%11,664,60031,665,000164%2.720.22%2.710.22%2.710.37%2.700.04%-0.23%
2019-10-152.722.722.702.71-0.37%0.04%0.48%5,692,50015,423,00085%2.71-0.26%2.710.26%2.700.15%2.70-0.04%-0.26%
2019-10-142.712.732.702.721.12%0.15%0.82%10,678,90029,000,000163%2.720.82%2.700.75%2.690.34%2.700.04%-0.27%
2019-10-112.692.712.682.690.00%-0.15%-0.26%6,852,30018,460,000112%2.690.45%2.680.19%2.680.00%2.70-0.26%-0.29%
2019-10-102.682.702.672.690.37%0.30%-0.52%6,076,50016,300,00094%2.680.64%2.68-0.08%2.68-0.15%2.70-0.19%-0.28%
2019-10-092.672.682.652.680.00%0.56%-1.07%6,495,70017,310,000100%2.67-0.67%2.68-0.41%2.69-0.45%2.71-0.37%-0.25%
2019-10-082.692.692.672.680.00%-0.11%-1.43%5,195,40013,940,00074%2.68-0.26%2.69-0.26%2.70-0.22%2.72-0.33%-0.22%
2019-09-302.692.702.682.68-0.74%-0.37%-1.76%4,928,70013,256,00065%2.69-0.15%2.70-0.33%2.71-0.22%2.73-0.51%-0.18%
2019-09-272.692.702.682.700.37%0.22%-1.53%6,858,40018,476,00081%2.69-0.30%2.71-0.30%2.71-0.40%2.74-0.36%-0.11%
2019-09-262.722.732.692.69-1.10%-0.44%-2.25%7,061,80019,082,00081%2.70-0.59%2.71-0.29%2.72-0.26%2.75-0.29%-0.05%
2019-09-252.722.732.702.720.00%0.07%-1.45%6,972,30018,948,00078%2.72-0.26%2.72-0.33%2.73-0.26%2.76-0.25%-0.01%
2019-09-242.722.742.712.720.00%-0.18%-1.70%4,631,90012,620,00051%2.730.15%2.73-0.11%2.74-0.29%2.77-0.14%0.03%
2019-09-232.742.752.712.72-0.73%-0.04%-1.84%5,836,10015,881,00062%2.72-0.62%2.73-0.26%2.74-0.65%2.77-0.14%0.07%
2019-09-202.752.752.732.74-0.36%0.07%-1.26%9,895,20027,093,000103%2.740.00%2.74-0.40%2.76-0.36%2.78-0.18%0.09%
2019-09-192.742.752.732.750.36%0.44%-1.08%5,665,00015,510,00051%2.74-0.22%2.75-0.76%2.77-0.25%2.780.07%0.09%
2019-09-182.752.762.722.74-0.36%-0.15%-1.37%11,443,10031,399,00098%2.74-0.76%2.77-0.54%2.78-0.39%2.78-0.07%0.03%
2019-09-172.802.802.742.75-1.79%-0.54%-1.08%10,704,90029,600,00097%2.77-1.32%2.79-0.32%2.79-0.22%2.780.11%-0.04%
2019-09-162.802.822.782.800.00%-0.07%0.83%13,591,10038,080,000126%2.800.39%2.800.07%2.800.22%2.780.22%-0.10%
2019-09-122.792.802.782.800.72%0.32%1.05%9,632,00026,884,00096%2.79-0.11%2.79-0.04%2.790.11%2.770.18%-0.15%
2019-09-112.812.812.782.78-1.07%-0.50%0.51%9,305,80026,001,00095%2.79-0.11%2.800.25%2.790.36%2.770.15%-0.18%
2019-09-102.812.812.792.810.36%0.46%1.74%7,266,20020,324,00076%2.800.11%2.790.14%2.780.22%2.760.15%-0.22%
2019-09-092.792.802.782.800.72%0.21%1.52%8,239,90023,022,00087%2.790.65%2.780.47%2.770.33%2.760.25%-0.25%
2019-09-062.792.802.762.78-0.36%0.14%1.05%8,933,10024,802,00093%2.78-0.25%2.770.22%2.760.22%2.750.00%-0.30%
2019-09-052.762.822.752.791.45%0.25%1.42%24,605,00068,474,000264%2.781.53%2.770.99%2.760.73%2.75-0.18%-0.32%
2019-09-042.732.762.732.750.36%0.33%-0.22%11,204,90030,715,000143%2.740.18%2.740.18%2.740.00%2.76-0.54%-0.29%
2019-09-032.752.752.732.74-0.36%0.15%-1.12%6,243,30017,084,00084%2.740.07%2.730.00%2.74-0.07%2.77-0.75%-0.22%
2019-09-022.712.752.702.751.10%0.59%-1.50%9,278,50025,370,000114%2.730.18%2.73-0.15%2.740.22%2.79-0.46%-0.14%
2019-08-302.742.752.712.72-0.37%-0.33%-3.03%6,148,70016,780,00076%2.73-0.22%2.74-0.18%2.73-0.40%2.81-0.25%-0.13%
2019-08-292.752.762.722.730.00%-0.18%-2.92%7,617,30020,830,00095%2.74-0.47%2.740.37%2.74-1.22%2.81-0.18%-0.18%