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
2021-12-0318.6818.6817.3717.99-1.96%0.16%-4.09%18,989,800341,073,000111%17.96-2.97%18.45-2.38%18.89-1.66%18.76-0.15%0.43%
2021-12-0218.5118.9818.0518.35-5.99%-0.87%-2.32%23,250,300430,380,000147%18.51-4.46%18.90-3.48%19.21-0.85%18.790.23%0.51%
2021-12-0119.1519.5819.1319.521.72%0.74%4.15%8,581,700166,281,00059%19.380.07%19.580.21%19.371.04%18.740.93%0.54%
2021-11-3019.6819.8819.0319.19-2.39%-0.89%3.33%10,760,300208,340,00068%19.36-2.21%19.540.86%19.170.88%18.570.47%0.51%
2021-11-2919.0020.3518.8319.661.92%-0.70%6.36%18,916,600374,528,000111%19.802.36%19.372.43%19.012.03%18.48-0.40%0.58%
2021-11-2619.0819.8518.7019.290.05%-0.27%3.94%14,957,700289,308,00070%19.341.38%18.911.60%18.631.37%18.560.87%1.07%
2021-11-2518.8219.7618.4319.286.64%1.06%4.79%25,473,700485,997,000108%19.085.43%18.622.78%18.381.92%18.400.82%1.27%
2021-11-2418.2818.6517.7718.08-1.09%-0.09%-0.93%12,952,800234,388,00056%18.10-0.70%18.110.49%18.030.40%18.250.46%1.30%
2021-11-2318.1318.6817.7518.280.94%0.31%0.62%12,904,900235,176,00057%18.221.03%18.020.39%17.96-0.35%18.170.55%1.29%
2021-11-2217.7918.2617.5718.112.20%0.39%0.24%17,031,700307,232,00075%18.041.58%17.950.49%18.02-2.67%18.070.58%1.28%
2021-11-1917.8218.0017.5617.72-0.45%-0.22%-1.35%10,628,900188,757,00047%17.76-1.30%17.87-1.07%18.520.58%17.960.61%1.28%
2021-11-1818.2018.4017.6217.80-1.77%-1.07%-0.30%15,979,200287,514,00070%17.990.91%18.06-3.25%18.410.35%17.850.55%1.29%
2021-11-1717.8218.2917.1118.121.51%1.62%2.05%25,118,700447,895,000107%17.83-2.59%18.670.46%18.350.33%17.760.60%1.39%
2021-11-1618.9218.9817.6617.85-2.25%-2.49%1.13%27,511,900503,599,000125%18.31-4.63%18.580.55%18.291.02%17.651.13%1.44%
2021-11-1518.5319.8918.2118.260.77%-4.87%4.62%58,374,4001,120,429,000294%19.197.55%18.486.39%18.106.15%17.454.58%1.46%
2021-11-1216.7118.3916.6518.128.31%1.54%8.57%38,442,100686,040,000208%17.856.97%17.375.47%17.054.02%16.692.81%1.29%
2021-11-1116.2716.8816.2716.732.26%0.28%3.06%9,739,600162,497,00053%16.682.86%16.471.04%16.39-0.75%16.231.09%1.18%
2021-11-1016.5016.5516.0016.36-1.33%0.86%1.87%10,221,100165,785,00049%16.22-1.69%16.30-0.44%16.52-0.15%16.060.38%1.40%
2021-11-0916.2916.8516.0616.582.35%0.50%3.64%13,076,200215,735,00066%16.502.16%16.37-1.27%16.540.22%16.000.50%1.42%
2021-11-0816.1616.3415.9616.200.31%0.32%1.77%12,320,600198,966,00064%16.15-1.70%16.58-0.34%16.510.51%15.920.57%1.39%
2021-11-0516.9317.0516.1016.15-5.39%-1.70%2.03%17,687,000290,587,00096%16.43-2.99%16.640.21%16.421.67%15.830.73%1.22%
2021-11-0416.4417.6816.2417.074.60%0.80%8.63%22,463,400380,409,000135%16.942.92%16.602.10%16.152.26%15.711.56%1.01%
2021-11-0316.1316.8916.1016.320.87%-0.81%5.47%16,852,000277,291,000110%16.450.69%16.262.37%15.801.08%15.471.05%0.71%
2021-11-0216.3616.9016.0316.18-1.40%-0.99%5.66%19,136,000312,723,000135%16.341.31%15.882.01%15.631.26%15.311.34%0.48%
2021-11-0115.2416.7614.9016.417.68%1.74%8.60%36,862,000594,582,000285%16.135.74%15.572.92%15.433.11%15.112.87%0.16%
2021-10-2915.7815.7814.8715.24-1.61%-0.09%3.74%28,361,100432,628,000274%15.250.42%15.131.29%14.971.70%14.691.72%-0.32%
2021-10-2814.0015.4914.0015.4910.01%1.97%7.26%30,713,200466,567,000383%15.197.02%14.945.42%14.724.50%14.443.29%-0.57%
2021-10-2714.3814.3813.9414.08-1.26%-0.81%0.70%5,765,70081,843,00094%14.20-0.32%14.170.64%14.080.22%13.980.54%-1.08%
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%
2021-10-2513.6714.3213.6714.300.00%1.39%3.11%7,908,900111,548,000113%14.101.64%14.010.26%14.010.38%13.87-1.21%-1.28%