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:
桂冠电力( 600236.SH 上证)
板块 :煤电_h   
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
2022-01-245.905.925.815.84-0.85%0.00%0.00%5,608,50032,865,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-215.875.945.805.890.17%0.02%0.93%8,685,30051,149,000125%5.890.89%5.851.00%5.810.62%5.84-0.22%-0.71%
2022-01-205.805.925.745.880.68%0.74%0.53%6,120,00035,720,00089%5.840.69%5.790.59%5.77-0.05%5.85-0.41%-0.71%
2022-01-195.785.865.725.840.86%0.74%-0.56%5,646,30032,732,00080%5.800.92%5.760.17%5.77-0.26%5.87-0.76%-0.67%
2022-01-185.745.815.665.791.58%0.80%-2.16%6,905,80039,668,00090%5.740.31%5.75-0.54%5.79-0.50%5.92-1.19%-0.61%
2022-01-175.755.795.655.70-0.87%-0.45%-4.83%5,176,60029,643,00063%5.73-0.54%5.78-0.67%5.82-0.73%5.99-1.27%-0.49%
2022-01-145.865.875.655.75-2.21%-0.12%-5.21%10,629,00061,195,000121%5.76-1.49%5.82-1.09%5.86-1.16%6.07-1.16%-0.39%
2022-01-135.925.925.775.88-0.68%0.62%-4.19%7,074,90041,344,00080%5.84-0.76%5.88-0.73%5.93-0.79%6.14-0.47%-0.29%
2022-01-125.915.985.835.920.17%0.53%-3.99%6,015,50035,423,00069%5.89-0.51%5.92-0.82%5.98-1.01%6.17-0.40%-0.25%
2022-01-115.895.975.875.910.34%-0.15%-4.54%5,237,10030,998,00057%5.92-0.54%5.97-0.72%6.04-1.39%6.19-0.58%-0.22%
2022-01-106.026.085.895.89-2.81%-1.03%-5.41%8,336,40049,608,00087%5.95-1.46%6.02-1.28%6.12-1.75%6.23-0.67%-0.18%
2022-01-076.036.085.996.060.50%0.35%-3.33%6,787,80040,989,00067%6.04-0.46%6.09-1.62%6.23-0.70%6.27-0.24%-0.14%
2022-01-066.056.166.006.03-0.82%-0.61%-4.04%7,127,50043,245,00066%6.07-1.25%6.19-1.85%6.28-0.27%6.280.02%-0.15%
2022-01-056.286.316.056.08-3.49%-1.04%-3.23%10,739,40065,979,00097%6.14-2.95%6.31-0.88%6.29-0.32%6.28-0.10%-0.19%
2022-01-046.436.456.286.30-1.87%-0.49%0.17%10,394,40065,810,00095%6.33-1.92%6.370.49%6.31-0.14%6.29-0.05%-0.20%
2021-12-316.366.536.366.420.94%-0.54%2.03%10,797,20069,700,00097%6.462.30%6.341.38%6.320.32%6.29-0.27%-0.18%
2021-12-306.176.386.166.362.58%0.79%0.81%11,145,40070,333,00093%6.312.15%6.25-0.37%6.300.18%6.31-0.10%-0.10%
2021-12-296.196.246.116.200.00%0.37%-1.82%6,582,80040,662,00053%6.18-0.80%6.27-0.82%6.290.27%6.32-0.16%-0.06%
2021-12-286.346.386.166.20-2.52%-0.43%-1.98%9,230,30057,479,00071%6.23-2.34%6.32-0.03%6.270.06%6.33-0.10%-0.01%
2021-12-276.276.486.266.360.47%-0.25%0.46%9,976,00063,603,00076%6.380.38%6.331.05%6.27-0.02%6.33-0.16%0.02%
2021-12-246.306.496.246.33-0.31%-0.35%-0.17%13,821,50087,794,00097%6.351.36%6.260.77%6.27-0.68%6.34-0.30%0.11%
2021-12-236.106.376.026.354.10%1.32%-0.16%14,281,00089,505,00089%6.272.15%6.21-0.47%6.31-0.33%6.36-0.25%0.21%
2021-12-226.216.246.086.10-1.77%-0.57%-4.33%11,140,70068,346,00063%6.14-1.35%6.24-2.12%6.34-0.50%6.38-0.42%0.30%
2021-12-216.336.376.176.21-2.05%-0.14%-3.01%12,307,70076,542,00068%6.22-2.02%6.38-0.67%6.37-0.28%6.40-0.19%0.43%
2021-12-206.456.516.256.34-2.46%-0.11%-1.17%13,835,80087,821,00073%6.35-2.59%6.420.05%6.39-0.25%6.420.11%0.53%
2021-12-176.356.676.356.501.09%-0.25%1.44%16,622,400108,308,00086%6.522.26%6.421.17%6.400.08%6.410.53%0.62%
2021-12-166.376.486.296.431.10%0.91%0.88%13,019,80082,964,00064%6.370.57%6.34-0.41%6.40-0.11%6.370.33%0.64%
2021-12-156.256.426.206.360.95%0.38%0.11%13,451,40085,228,00065%6.340.32%6.37-0.72%6.40-0.36%6.350.36%0.68%
2021-12-146.396.396.256.30-0.79%-0.25%-0.47%12,168,40076,858,00056%6.32-1.61%6.41-0.23%6.43-0.09%6.330.21%0.72%
2021-12-136.386.606.306.350.00%-1.07%0.52%20,659,500132,616,00086%6.42-0.47%6.43-0.28%6.430.30%6.320.69%0.95%