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:
粤电力A( 000539.SZ 深证)
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
2021-10-264.364.444.274.33-0.69%-0.82%-1.72%29,296,700127,906,00061%4.37-0.64%4.41-2.09%4.550.15%4.41-0.74%-1.12%
2021-10-254.454.504.304.36-0.23%-0.77%-1.78%38,761,700170,306,00078%4.39-1.66%4.51-2.17%4.550.40%4.44-1.75%-1.04%
2021-10-224.594.614.374.37-4.38%-2.19%-3.28%40,089,300179,102,00074%4.47-2.55%4.610.37%4.531.23%4.52-2.48%-0.83%
2021-10-214.694.734.504.57-3.99%-0.33%-1.36%78,206,800358,545,000126%4.59-2.30%4.591.73%4.472.19%4.63-2.07%-0.46%
2021-10-204.524.764.444.769.93%1.43%0.61%88,212,000413,971,000132%4.699.22%4.517.79%4.384.22%4.73-0.21%-0.06%
2021-10-194.254.384.174.331.64%0.77%-8.67%28,990,900124,579,00042%4.301.75%4.191.36%4.20-2.46%4.74-0.82%0.03%
2021-10-184.104.314.104.262.65%0.88%-10.88%33,360,300140,869,00045%4.223.76%4.13-0.96%4.31-4.50%4.78-0.46%0.22%
2021-10-154.064.163.974.151.97%1.97%-13.58%37,251,800151,609,00046%4.07-0.90%4.17-4.84%4.51-5.25%4.80-0.87%0.27%
2021-10-144.074.204.054.07-3.33%-0.90%-15.98%34,158,300140,282,00042%4.11-3.84%4.38-6.03%4.76-3.10%4.84-1.18%0.44%
2021-10-134.594.594.214.21-10.04%-1.43%-14.12%59,982,500256,166,00068%4.27-8.90%4.66-6.03%4.91-1.60%4.90-0.61%0.86%
2021-10-124.794.934.524.68-5.26%-0.17%-5.11%52,789,700247,490,00064%4.69-5.18%4.96-1.99%4.99-0.56%4.930.00%1.07%
2021-10-115.025.184.624.940.00%-0.08%0.16%80,028,800395,629,000107%4.94-3.02%5.060.12%5.020.52%4.930.41%1.09%
2021-10-085.215.444.834.94-4.63%-3.10%0.57%118,167,200602,437,000178%5.10-0.20%5.061.08%4.991.22%4.911.17%1.10%
2021-09-304.855.184.855.189.98%1.41%6.69%127,426,800650,958,000227%5.116.33%5.003.73%4.930.84%4.862.00%1.00%
2021-09-294.854.974.704.71-6.73%-1.96%-1.05%43,701,900209,931,00090%4.80-2.62%4.82-0.15%4.890.58%4.760.61%0.82%
2021-09-284.665.074.635.057.22%2.37%6.74%66,058,300325,896,000145%4.934.91%4.83-1.31%4.861.06%4.731.16%0.78%
2021-09-274.914.954.534.71-0.84%0.17%0.71%52,469,000246,720,000116%4.70-2.65%4.900.33%4.810.36%4.680.02%0.76%
2021-09-244.874.974.734.75-4.62%-1.66%1.58%47,320,900228,583,000102%4.83-3.55%4.880.93%4.800.93%4.680.82%1.08%
2021-09-234.935.194.854.983.97%-0.56%7.37%116,390,700582,896,000266%5.016.46%4.835.89%4.755.60%4.643.02%1.15%
2021-09-224.284.794.264.7910.11%1.83%6.40%73,145,900344,098,000203%4.708.46%4.575.62%4.503.71%4.501.47%0.95%
2021-09-174.294.414.234.353.57%0.30%-1.96%21,497,10093,242,00061%4.340.72%4.32-0.16%4.34-1.00%4.440.20%0.98%
2021-09-164.394.424.204.20-3.89%-2.46%-5.15%20,260,40087,238,00057%4.31-0.35%4.33-0.41%4.38-2.77%4.430.50%1.06%
2021-09-154.224.404.194.372.82%1.13%-0.82%19,888,80085,943,00054%4.32-0.69%4.35-1.38%4.51-0.04%4.410.23%1.16%
2021-09-144.404.514.224.25-2.97%-2.32%-3.32%27,558,900119,913,00077%4.35-0.18%4.41-3.33%4.510.11%4.400.14%1.17%
2021-09-134.374.424.294.38-0.68%0.48%-0.23%29,482,800128,526,00087%4.36-2.59%4.56-0.04%4.500.31%4.390.25%1.18%
2021-09-104.494.644.384.41-3.71%-1.45%0.71%45,012,100201,447,000146%4.48-4.58%4.560.42%4.490.65%4.380.92%1.17%
2021-09-094.644.914.544.582.69%-2.35%5.55%75,115,500352,324,000282%4.695.87%4.544.51%4.464.13%4.343.21%1.14%
2021-09-084.294.504.294.464.21%0.68%6.09%43,055,900190,749,000204%4.434.16%4.351.88%4.281.76%4.201.57%0.84%
2021-09-074.234.314.214.280.00%0.63%3.41%21,314,00090,639,000115%4.25-1.14%4.270.95%4.210.60%4.141.03%0.72%
2021-09-064.294.434.204.280.00%-0.51%4.47%35,982,700154,806,000192%4.301.68%4.231.78%4.191.68%4.101.71%0.70%