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:
涪陵电力( 600452.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
2022-12-0914.1114.1513.8214.10-0.07%0.61%-0.99%5,438,50076,215,00088%14.01-0.51%14.08-0.50%14.14-0.56%14.240.01%0.18%
2022-12-0814.1114.1914.0114.11-0.63%0.17%-0.91%4,052,60057,085,00067%14.09-0.66%14.15-0.44%14.22-0.23%14.240.01%0.19%
2022-12-0714.1714.2914.0514.200.50%0.14%-0.27%3,495,40049,566,00059%14.18-0.06%14.21-0.36%14.25-0.41%14.240.11%0.20%
2022-12-0614.4114.4114.1114.13-1.12%-0.41%-0.66%4,346,70061,669,00071%14.19-0.58%14.27-0.13%14.31-0.13%14.220.16%0.22%
2022-12-0514.3014.3614.2014.29-0.07%0.14%0.63%4,090,20058,366,00062%14.27-0.34%14.28-0.44%14.330.22%14.20-0.08%0.24%
2022-12-0214.2014.4514.1114.300.99%-0.13%0.61%5,847,30083,722,00082%14.320.41%14.350.03%14.300.31%14.210.04%0.31%
2022-12-0114.4014.4614.0014.16-0.98%-0.69%-0.33%5,982,60085,305,00073%14.26-1.25%14.340.29%14.250.16%14.210.35%0.43%
2022-11-3014.3814.6914.2014.30-0.56%-0.96%1.01%7,448,800107,551,00090%14.440.87%14.300.76%14.230.57%14.160.39%0.44%
2022-11-2914.2714.4114.2014.380.21%0.45%1.97%7,914,400113,292,00093%14.320.78%14.190.54%14.150.44%14.100.41%0.48%
2022-11-2813.7514.3913.6514.352.87%1.03%2.17%11,591,700164,643,000137%14.201.94%14.120.79%14.09-0.18%14.050.44%0.51%
2022-11-2514.0514.0513.8413.95-0.29%0.11%-0.24%4,210,00058,664,00052%13.93-0.85%14.01-0.32%14.11-0.40%13.980.12%0.57%
2022-11-2414.1114.2013.9813.99-0.57%-0.46%0.16%3,578,90050,297,00043%14.050.18%14.05-0.71%14.170.45%13.970.12%0.66%
2022-11-2314.1214.2313.8914.070.21%0.29%0.85%5,420,40076,043,00059%14.03-0.24%14.15-0.35%14.110.23%13.950.24%0.71%
2022-11-2214.2414.3413.9114.04-2.43%-0.16%0.88%10,044,200141,240,000108%14.06-1.86%14.200.50%14.070.41%13.920.36%0.71%
2022-11-2114.2414.4514.1014.390.21%0.43%3.76%8,936,900128,045,000100%14.330.78%14.130.86%14.020.85%13.870.67%0.72%
2022-11-1813.9514.4913.7514.362.87%1.01%4.24%16,692,000237,316,000173%14.223.41%14.011.77%13.901.15%13.781.23%0.74%
2022-11-1713.7813.9613.6013.960.87%1.54%2.58%8,390,700115,353,00088%13.75-0.90%13.770.37%13.74-0.22%13.610.47%0.63%
2022-11-1613.7814.0313.7413.840.95%-0.24%2.17%9,283,300128,785,000102%13.871.66%13.720.29%13.770.39%13.550.72%0.56%
2022-11-1513.4613.8313.3813.711.86%0.46%1.94%7,041,40096,097,00079%13.650.65%13.68-0.64%13.720.18%13.450.74%0.43%
2022-11-1413.6713.7613.4213.46-1.75%-0.73%0.82%6,256,30084,832,00069%13.56-1.71%13.77-0.02%13.690.19%13.351.07%0.27%
2022-11-1114.0014.1613.6713.70-0.94%-0.69%3.72%8,005,800110,442,00086%13.80-0.46%13.770.58%13.661.07%13.210.99%0.05%
2022-11-1013.5514.1513.5513.830.95%-0.21%5.74%11,191,900155,110,000113%13.861.83%13.690.91%13.521.18%13.080.63%-0.13%
2022-11-0913.5313.7213.5013.700.81%0.66%5.41%7,850,400106,842,00082%13.610.60%13.571.24%13.360.98%13.000.20%-0.16%
2022-11-0813.6413.7113.3313.59-0.37%0.45%4.77%8,077,300109,275,00082%13.53-0.24%13.400.98%13.231.23%12.970.49%-0.13%
2022-11-0713.2513.8313.1813.643.57%0.58%5.67%16,755,800227,248,000174%13.563.54%13.272.72%13.073.06%12.910.88%-0.18%
2022-11-0412.7313.3912.7313.173.70%0.55%2.93%12,567,400164,605,000142%13.102.54%12.921.93%12.691.00%12.800.14%-0.26%
2022-11-0312.6512.9512.6312.70-0.39%-0.57%-0.60%5,596,50071,485,00066%12.770.53%12.671.60%12.56-0.46%12.78-0.31%-0.25%
2022-11-0212.6012.8512.5012.750.47%0.35%-0.52%6,805,80086,475,00078%12.710.93%12.48-0.18%12.62-0.79%12.82-0.54%-0.21%
2022-11-0112.3412.7312.2712.692.75%0.80%-1.52%8,949,500112,663,000102%12.592.81%12.50-0.87%12.72-0.18%12.89-0.90%-0.14%
2022-10-3112.5212.5312.0812.350.00%0.86%-5.02%11,254,600137,816,000124%12.25-3.04%12.61-2.45%12.74-1.26%13.00-1.13%-0.04%