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:
国网信通( 600131.SH 上证)
板块 :水力发电   
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
2021-10-2614.4214.4214.0714.26-0.28%0.14%2.54%5,048,10071,883,00082%14.240.96%14.080.49%14.050.29%13.910.27%-1.19%
2021-10-2513.6714.3213.6714.303.92%1.39%3.11%7,908,900111,548,000113%14.101.64%14.010.26%14.010.38%13.87-1.21%-1.28%
2021-10-2214.0514.1013.7513.76-2.06%-0.84%-1.99%5,015,60069,598,00059%13.88-0.91%13.98-0.25%13.960.15%14.04-1.36%-1.21%
2021-10-2114.0914.1613.8114.050.14%0.34%-1.29%6,859,00096,046,00076%14.00-0.20%14.010.32%13.940.40%14.23-1.37%-1.04%
2021-10-2013.8314.1813.8014.031.23%-0.01%-2.78%5,319,40074,636,00056%14.030.21%13.970.58%13.880.81%14.43-1.28%-0.87%
2021-10-1914.0214.2013.8013.86-1.14%-1.01%-5.19%6,182,00086,552,00061%14.000.90%13.890.56%13.770.12%14.62-1.85%-0.72%
2021-10-1813.7514.2013.5114.021.89%1.04%-5.86%6,177,30085,719,00054%13.880.81%13.811.00%13.76-2.32%14.89-1.95%-0.52%
2021-10-1513.9313.9813.6213.76-1.78%-0.03%-9.41%5,315,50073,165,00039%13.76-0.17%13.67-0.41%14.08-2.09%15.19-0.77%-0.27%
2021-10-1413.5214.0513.3014.013.70%1.62%-8.47%8,534,100117,659,00059%13.792.51%13.73-3.24%14.38-2.29%15.31-1.78%-0.22%
2021-10-1313.6813.8213.2213.51-1.24%0.45%-13.31%6,601,50088,790,00038%13.45-2.76%14.19-3.12%14.72-2.21%15.58-0.61%0.02%
2021-10-1214.0814.2913.4913.68-3.53%-1.09%-12.75%12,858,400177,845,00067%13.83-5.52%14.64-3.77%15.05-3.28%15.68-0.57%0.15%
2021-10-1115.7915.9214.1314.18-9.68%-3.14%-10.08%20,909,300306,086,000115%14.64-7.05%15.22-4.12%15.56-3.16%15.77-0.54%0.20%
2021-10-0816.0316.2015.5015.70-0.88%-0.31%-0.98%9,546,300150,349,00060%15.75-1.27%15.87-1.08%16.070.06%15.860.30%0.31%
2021-09-3016.0016.3115.7215.840.57%-0.70%0.21%9,540,500152,178,00061%15.950.27%16.05-0.70%16.06-0.58%15.810.32%0.34%
2021-09-2916.0916.1615.7215.75-3.31%-0.99%-0.04%10,770,800171,338,00069%15.91-1.76%16.160.27%16.160.62%15.760.28%0.37%
2021-09-2816.0016.6515.6016.290.56%0.60%3.68%16,174,000261,905,000106%16.19-0.38%16.11-0.45%16.060.94%15.710.16%0.38%
2021-09-2715.7816.6015.7816.203.38%-0.33%3.27%21,920,800356,303,000141%16.252.97%16.191.43%15.911.38%15.690.55%0.45%
2021-09-2415.9316.1215.5515.67-2.79%-0.73%0.44%13,204,000208,427,00086%15.79-3.31%15.960.92%15.690.64%15.60-0.36%0.48%
2021-09-2316.2516.9615.8916.121.64%-1.26%2.95%27,792,700453,722,000165%16.334.23%15.813.41%15.592.50%15.660.62%0.71%
2021-09-2214.6516.2014.6515.867.53%1.26%1.92%26,567,700416,128,000150%15.665.28%15.293.10%15.211.44%15.560.75%0.84%
2021-09-1714.5515.1914.5214.751.58%-0.86%-4.51%10,905,300162,253,00061%14.880.66%14.83-0.52%14.99-2.13%15.45-0.07%0.82%
2021-09-1614.9915.2014.4514.52-2.29%-1.77%-6.06%10,352,200153,012,00048%14.78-0.38%14.91-1.33%15.32-1.03%15.460.52%1.28%
2021-09-1514.8815.1214.6114.86-0.47%0.16%-3.36%8,225,100122,037,00037%14.84-1.86%15.11-2.83%15.48-1.52%15.380.67%1.27%
2021-09-1415.2115.3814.9114.93-2.35%-1.24%-2.25%9,519,100143,908,00043%15.12-1.21%15.55-0.71%15.72-0.29%15.270.57%1.16%
2021-09-1315.2515.8815.1615.29-1.61%-0.08%0.68%11,511,800176,166,00054%15.30-3.72%15.66-1.30%15.770.81%15.190.39%1.01%
2021-09-1015.6016.3615.4615.54-0.64%-2.23%2.72%20,443,400324,933,000102%15.891.71%15.870.44%15.640.81%15.130.86%0.91%
2021-09-0915.7815.8615.4615.64-1.39%0.08%4.27%16,129,200252,050,00086%15.63-2.15%15.801.43%15.511.19%15.000.82%0.71%
2021-09-0816.3816.4415.5015.86-0.25%-0.70%6.61%33,832,800540,339,000194%15.971.72%15.581.62%15.332.60%14.882.00%0.38%
2021-09-0714.5315.9014.5315.9010.03%1.27%9.01%29,829,300468,349,000200%15.707.02%15.332.76%14.942.65%14.591.88%0.14%
2021-09-0615.0515.0514.4514.450.00%-1.51%0.93%18,743,300274,978,000141%14.67-4.47%14.921.46%14.560.68%14.320.51%-0.05%