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
2022-11-306.236.296.206.290.80%0.26%2.03%3,371,00021,151,00088%6.270.98%6.210.45%6.210.37%6.170.31%0.28%
2022-11-296.266.266.166.240.81%0.43%1.53%3,256,10020,229,00085%6.210.71%6.18-0.03%6.180.23%6.150.21%0.28%
2022-11-286.196.296.066.190.49%0.34%0.93%5,246,80032,368,000138%6.17-0.08%6.190.07%6.170.13%6.130.29%0.30%
2022-11-256.166.226.146.16-0.32%-0.23%0.74%2,542,30015,697,00068%6.17-0.58%6.180.21%6.160.18%6.120.20%0.32%
2022-11-246.196.286.156.18-0.16%-0.48%1.26%4,294,70026,670,000112%6.210.81%6.170.41%6.150.38%6.100.31%0.38%
2022-11-236.076.206.076.191.81%0.49%1.74%5,008,20030,851,000137%6.160.65%6.140.28%6.130.36%6.080.25%0.36%
2022-11-226.146.186.076.08-0.49%-0.65%0.18%2,822,80017,275,00083%6.12-0.31%6.130.18%6.110.20%6.070.20%0.37%
2022-11-216.166.266.076.11-0.81%-0.47%0.88%5,284,80032,443,000151%6.140.38%6.120.53%6.090.51%6.060.37%0.40%
2022-11-186.086.166.066.161.32%0.72%2.07%4,847,80029,648,000129%6.121.06%6.080.58%6.060.35%6.040.37%0.43%
2022-11-176.076.096.026.080.16%0.46%1.11%1,995,20012,075,00046%6.05-0.02%6.050.15%6.040.15%6.010.27%0.50%
2022-11-166.056.086.016.070.33%0.28%1.22%3,343,90020,240,00077%6.050.22%6.040.07%6.030.07%6.000.35%0.46%
2022-11-156.046.066.026.050.17%0.17%1.24%2,713,70016,391,00063%6.040.22%6.040.18%6.030.13%5.980.40%0.40%
2022-11-146.016.075.966.040.50%0.22%1.48%4,361,60026,287,000102%6.03-0.22%6.02-0.02%6.020.12%5.950.46%0.31%
2022-11-116.096.106.006.010.00%-0.50%1.43%4,082,70024,661,000101%6.040.85%6.030.32%6.010.28%5.930.78%0.22%
2022-11-106.006.025.956.010.00%0.35%2.23%2,350,80014,079,00057%5.99-0.76%6.01-0.05%6.000.37%5.880.21%0.11%
2022-11-096.066.106.016.01-0.33%-0.41%2.44%2,326,60014,042,00055%6.040.60%6.010.27%5.970.49%5.870.27%0.14%
2022-11-085.986.045.956.03-0.17%0.52%3.06%3,955,90023,732,00091%6.00-0.12%5.990.50%5.950.64%5.850.52%0.16%
2022-11-075.926.085.876.041.68%0.57%3.76%7,975,00047,898,000186%6.010.45%5.961.09%5.911.22%5.820.69%0.15%
2022-11-045.826.235.805.943.13%-0.65%2.75%9,714,50058,085,000256%5.983.80%5.902.95%5.842.77%5.781.05%0.15%
2022-11-035.745.825.685.760.17%0.00%0.68%2,502,90014,416,00079%5.760.10%5.730.81%5.68-0.30%5.72-0.11%0.08%
2022-11-025.745.785.715.750.17%-0.07%0.40%2,979,10017,141,00094%5.751.30%5.680.87%5.70-0.11%5.73-0.24%0.15%
2022-11-015.605.745.585.742.50%1.06%-0.02%2,923,00016,602,00091%5.681.65%5.64-0.86%5.700.09%5.74-0.54%0.24%
2022-10-315.525.645.515.600.72%0.21%-2.98%2,026,60011,324,00059%5.59-0.71%5.68-0.73%5.70-0.45%5.77-0.43%0.39%
2022-10-285.765.805.525.56-4.79%-1.21%-4.09%4,894,20027,546,000132%5.63-3.10%5.73-0.37%5.72-0.68%5.80-0.29%0.54%
2022-10-275.805.885.725.841.57%0.55%0.45%3,736,70021,704,000105%5.810.57%5.750.16%5.760.00%5.810.45%0.59%
2022-10-265.695.835.665.751.23%-0.43%-0.66%3,557,10020,542,000100%5.782.07%5.740.02%5.76-0.43%5.790.49%0.49%
2022-10-255.785.785.605.68-0.53%0.39%-1.39%3,703,30020,954,000105%5.66-2.28%5.74-1.19%5.79-1.30%5.760.40%0.31%
2022-10-245.805.935.695.71-1.21%-1.38%-0.47%3,084,40017,859,00093%5.79-0.12%5.81-0.72%5.86-0.27%5.740.70%0.12%
2022-10-215.815.835.765.78-0.34%-0.29%1.46%2,139,50012,403,00065%5.80-0.60%5.85-0.90%5.880.36%5.700.41%0.01%
2022-10-205.845.875.805.800.00%-0.55%2.22%2,603,10015,182,00081%5.83-1.14%5.90-0.03%5.860.88%5.670.59%-0.07%