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:
远达环保( 600292.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2022-01-247.557.657.477.49-1.83%0.00%0.00%5,303,10039,856,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-217.467.697.467.630.00%0.47%-5.63%4,395,10033,377,00061%7.59-1.85%7.74-1.06%7.82-1.13%8.09-1.19%-0.56%
2022-01-207.998.027.577.63-3.66%-1.38%-6.75%10,805,00083,602,000142%7.74-2.00%7.82-1.52%7.91-1.89%8.18-1.73%-0.44%
2022-01-197.887.977.837.920.00%0.32%-4.88%4,378,60034,571,00058%7.90-0.48%7.95-0.85%8.06-0.95%8.33-0.74%-0.27%
2022-01-188.058.077.887.92-0.88%-0.16%-5.58%5,705,10045,258,00071%7.93-0.76%8.01-1.48%8.14-1.07%8.39-0.83%-0.22%
2022-01-178.008.047.917.99-0.13%-0.05%-5.53%5,743,80045,914,00067%7.99-1.15%8.13-1.22%8.23-0.99%8.46-0.44%-0.20%
2022-01-148.208.218.008.00-2.56%-1.08%-5.83%7,768,90062,827,00086%8.09-2.25%8.23-1.33%8.31-1.41%8.50-0.33%-0.31%
2022-01-138.348.398.188.21-1.79%-0.76%-3.67%8,228,50068,077,00095%8.27-1.12%8.34-0.83%8.43-1.28%8.52-0.11%-0.24%
2022-01-128.338.468.308.360.36%-0.08%-2.02%6,021,90050,385,00070%8.37-0.50%8.41-1.05%8.54-0.54%8.530.04%-0.26%
2022-01-118.448.588.288.33-1.30%-0.94%-2.33%6,907,80058,088,00079%8.41-0.60%8.50-1.28%8.59-0.53%8.53-0.05%-0.26%
2022-01-108.458.548.408.44-0.47%-0.24%-1.09%6,986,80059,107,00077%8.46-1.70%8.61-0.53%8.630.02%8.53-0.19%-0.25%
2022-01-078.718.788.468.48-2.97%-1.46%-0.81%9,231,00079,441,00098%8.61-1.36%8.66-0.22%8.630.36%8.55-0.07%-0.21%
2022-01-068.568.798.558.741.27%0.17%2.16%10,034,50087,555,000106%8.731.01%8.680.86%8.600.84%8.56-0.04%-0.19%
2022-01-058.668.808.548.63-0.35%-0.09%0.84%8,906,00076,932,00090%8.64-0.35%8.600.77%8.530.59%8.56-0.22%-0.17%
2022-01-048.558.728.518.661.41%-0.09%0.97%11,046,60095,747,000104%8.671.93%8.541.40%8.480.58%8.58-0.58%-0.12%
2021-12-318.348.588.338.542.40%0.42%-1.01%9,969,90084,789,00082%8.501.82%8.420.59%8.43-0.41%8.63-1.51%0.00%
2021-12-308.288.408.288.340.12%-0.14%-4.78%5,905,50049,323,00037%8.35-0.22%8.37-0.52%8.46-0.62%8.760.32%0.35%
2021-12-298.608.608.308.33-0.83%-0.48%-4.59%8,562,00071,662,00046%8.37-0.18%8.42-1.11%8.52-0.82%8.73-0.29%0.37%
2021-12-288.398.458.318.400.00%0.18%-4.07%8,207,00068,817,00036%8.39-1.10%8.51-0.87%8.59-0.69%8.760.06%0.69%
2021-12-278.488.618.368.40-1.18%-0.92%-4.01%10,278,70087,138,00047%8.48-1.64%8.58-0.87%8.65-1.08%8.750.05%0.71%
2021-12-248.608.798.458.50-1.39%-1.38%-2.82%12,130,500104,549,00057%8.62-0.30%8.66-0.41%8.74-1.64%8.750.16%0.75%
2021-12-238.618.738.538.62-0.69%-0.29%-1.29%11,075,70095,745,00053%8.65-0.71%8.70-1.05%8.890.78%8.730.14%0.75%
2021-12-228.858.868.628.68-1.36%-0.31%-0.47%13,600,500118,422,00067%8.71-0.14%8.79-1.78%8.820.00%8.720.16%0.79%
2021-12-218.838.908.628.80-1.23%0.93%1.07%16,482,200143,716,00085%8.72-1.85%8.951.11%8.820.22%8.710.33%0.81%
2021-12-208.989.108.728.91-2.41%0.30%2.67%22,683,200201,504,000124%8.88-2.02%8.850.36%8.800.53%8.680.60%0.82%
2021-12-178.639.348.549.134.94%0.71%5.84%43,034,100390,152,000258%9.076.32%8.822.13%8.752.15%8.631.97%0.82%
2021-12-168.328.878.088.701.64%2.03%2.85%31,796,900271,134,000227%8.53-2.88%8.63-0.09%8.570.13%8.460.50%0.67%
2021-12-158.908.938.528.565.42%-2.51%1.70%43,570,600382,544,000391%8.787.84%8.645.29%8.563.87%8.422.92%0.66%
2021-12-148.208.288.098.12-1.22%-0.27%-0.71%6,409,50052,183,00080%8.14-1.41%8.21-0.57%8.24-0.01%8.180.22%0.38%
2021-12-138.228.378.188.220.00%-0.46%0.74%7,590,90062,687,00098%8.260.61%8.25-0.05%8.240.02%8.160.48%0.37%