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:
特变电工( 600089.SH 上证)
板块 :太阳能   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50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
2021-09-1724.3325.0223.6224.460.25%0.11%-8.88%199,887,3004,884,055,00059%24.43-2.17%25.15-1.53%25.53-2.63%26.84-1.49%1.68%
2021-09-1625.8625.9024.2824.40-5.61%-2.31%-10.46%270,875,2006,765,420,00073%24.98-3.49%25.54-1.47%26.22-1.40%27.25-0.43%2.44%
2021-09-1525.7026.5325.3025.850.00%-0.12%-5.54%260,101,1006,731,515,00074%25.880.34%25.92-2.61%26.59-1.55%27.370.73%2.82%
2021-09-1425.7826.5325.1025.85-1.71%0.22%-4.85%257,186,3006,633,441,00068%25.79-0.90%26.62-1.27%27.01-2.05%27.171.10%3.37%
2021-09-1327.0027.0825.0826.30-5.46%1.05%-2.13%410,176,70010,675,581,000107%26.03-6.32%26.96-2.90%27.57-1.36%26.871.42%3.78%
2021-09-1026.9829.0826.7027.821.76%0.13%5.00%387,817,20010,774,698,000111%27.782.17%27.76-1.50%27.95-0.80%26.502.79%4.09%
2021-09-0927.9828.2526.6427.34-1.23%0.54%6.06%254,023,8006,907,524,00075%27.19-3.59%28.18-0.07%28.180.40%25.782.37%4.08%
2021-09-0828.8229.4127.2027.68-3.99%-1.86%9.92%303,445,1008,558,624,00095%28.21-2.38%28.20-0.61%28.072.80%25.183.26%4.06%
2021-09-0727.5029.9627.4028.833.41%-0.21%18.22%344,631,9009,957,236,000115%28.894.81%28.382.18%27.303.90%24.393.38%3.89%
2021-09-0628.0929.6626.0127.88-1.73%1.14%18.19%374,138,20010,313,933,000130%27.57-3.70%27.773.70%26.284.00%23.593.67%3.60%
2021-09-0329.0029.6826.9128.375.15%-0.89%24.69%496,890,60014,223,597,000198%28.638.90%26.787.95%25.277.97%22.756.10%3.26%
2021-09-0224.7426.9824.7426.989.99%2.64%25.81%234,739,4006,170,127,000104%26.294.29%24.814.57%23.404.48%21.453.33%2.63%
2021-09-0125.4826.8823.1024.530.00%-2.67%18.20%508,763,40012,822,816,000231%25.207.89%23.728.43%22.407.79%20.756.28%2.25%
2021-08-3122.6024.5321.7124.5310.00%5.00%25.62%379,655,9008,869,180,000200%23.366.43%21.886.89%20.785.73%19.535.17%1.64%
2021-08-3021.0022.5720.5322.308.67%1.59%20.10%347,782,8007,633,836,000202%21.959.54%20.476.83%19.655.81%18.574.55%1.18%
2021-08-2718.8120.9618.8120.527.72%2.41%15.54%318,780,1006,387,696,000193%20.045.30%19.164.54%18.574.05%17.762.73%0.82%
2021-08-2619.0019.3218.7019.050.58%0.11%10.19%262,920,8005,003,239,000163%19.034.20%18.334.14%17.853.60%17.292.08%0.68%
2021-08-2517.0918.9417.0518.949.99%3.71%11.84%274,221,0005,007,823,000181%18.265.73%17.604.23%17.233.77%16.941.60%0.54%
2021-08-2417.1717.7017.0017.220.35%-0.31%3.31%158,147,6002,731,748,000108%17.272.62%16.892.13%16.601.52%16.670.53%0.51%
2021-08-2316.7217.3316.3417.163.62%1.95%3.49%169,557,5002,853,913,000114%16.832.58%16.532.10%16.360.13%16.580.24%0.54%
2021-08-2016.2416.7215.9316.560.67%0.93%0.11%109,537,9001,797,262,00074%16.410.88%16.190.38%16.33-1.58%16.54-0.22%0.58%
2021-08-1915.8616.7315.6716.453.59%1.14%-0.77%137,234,4002,232,123,00090%16.272.47%16.13-1.26%16.60-0.11%16.58-0.44%0.67%
2021-08-1815.9916.1915.5815.880.06%0.04%-4.63%104,290,3001,655,394,00060%15.87-1.97%16.34-2.84%16.61-0.65%16.650.19%0.86%
2021-08-1716.2616.6615.6315.87-2.88%-1.99%-4.51%147,091,4002,381,673,00082%16.19-3.23%16.82-0.37%16.72-0.24%16.620.55%0.85%
2021-08-1617.2217.4316.3216.34-5.06%-2.34%-1.14%177,291,7002,966,496,000104%16.73-3.18%16.880.03%16.760.26%16.530.92%0.78%
2021-08-1316.4017.9816.3117.214.11%-0.42%5.08%227,285,2003,928,002,000141%17.285.72%16.872.27%16.720.99%16.381.39%0.66%
2021-08-1216.4016.6616.1216.53-1.02%1.12%2.33%125,505,0002,051,682,00079%16.35-2.08%16.50-0.19%16.56-0.76%16.150.67%0.49%
2021-08-1116.2417.0916.1616.702.14%0.03%4.07%154,284,0002,575,798,00099%16.701.67%16.53-0.23%16.680.96%16.051.31%0.46%
2021-08-1016.4916.8515.9816.35-1.39%-0.43%3.23%149,185,8002,449,740,00096%16.42-0.19%16.57-1.09%16.521.34%15.840.80%0.36%
2021-08-0916.7516.8716.1016.580.00%0.77%5.51%123,696,1002,035,153,00078%16.45-2.16%16.751.12%16.311.36%15.710.59%0.35%