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:
天富能源( 600509.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
2022-12-095.565.595.505.53-0.90%0.02%-5.06%9,736,70053,833,00078%5.53-1.36%5.63-1.42%5.72-0.83%5.83-1.14%-0.22%
2022-12-085.785.785.545.58-3.13%-0.45%-5.30%19,293,200108,141,000140%5.61-1.72%5.71-1.91%5.77-1.47%5.89-0.81%-0.09%
2022-12-075.845.865.555.76-1.37%1.00%-3.03%18,990,900108,301,000148%5.70-3.08%5.82-1.71%5.86-1.41%5.94-0.52%-0.05%
2022-12-065.985.985.835.84-2.18%-0.75%-2.19%12,087,80071,126,00097%5.88-1.18%5.92-0.57%5.94-0.65%5.970.05%-0.05%
2022-12-055.955.995.915.970.34%0.27%0.03%10,768,00064,114,00090%5.950.32%5.96-0.08%5.98-0.08%5.970.10%-0.11%
2022-12-025.995.995.905.950.00%0.25%-0.20%6,177,70036,666,00053%5.94-0.59%5.96-0.58%5.98-0.68%5.960.10%-0.16%
2022-12-015.956.025.935.950.00%-0.34%-0.10%8,356,00049,882,00070%5.970.05%6.00-0.02%6.020.20%5.960.12%-0.17%
2022-11-306.036.035.925.95-1.49%-0.28%0.02%9,335,80055,705,00075%5.97-1.11%6.00-0.81%6.010.35%5.95-0.15%-0.18%
2022-11-296.086.135.986.040.00%0.10%1.38%12,381,30074,712,00099%6.030.99%6.050.48%5.990.50%5.960.03%-0.11%
2022-11-286.026.065.856.040.33%1.09%1.41%10,222,80061,086,00080%5.98-1.76%6.020.54%5.960.22%5.960.02%-0.05%
2022-11-256.006.195.976.021.86%-1.02%1.09%23,087,700140,423,000173%6.082.86%5.981.70%5.951.14%5.960.15%0.05%
2022-11-245.945.995.855.91-1.34%-0.05%-0.61%11,029,60065,220,00083%5.910.14%5.880.24%5.880.05%5.95-0.37%0.17%
2022-11-235.716.035.705.994.36%1.44%0.37%18,915,500111,694,000124%5.911.88%5.870.34%5.88-0.53%5.97-0.58%0.33%
2022-11-225.865.865.735.74-1.88%-0.97%-4.38%8,295,10048,075,00052%5.80-1.11%5.85-0.58%5.91-0.69%6.00-0.55%0.50%
2022-11-215.885.915.805.85-0.34%-0.19%-3.08%6,993,50040,992,00040%5.86-0.37%5.88-1.03%5.95-0.19%6.04-0.38%0.67%
2022-11-185.875.935.835.870.17%-0.22%-3.12%10,994,70064,679,00055%5.88-0.25%5.95-0.70%5.96-0.57%6.060.02%0.87%
2022-11-176.006.035.845.86-3.30%-0.64%-3.27%13,272,00078,275,00060%5.90-2.80%5.99-0.22%6.00-0.51%6.06-0.03%1.01%
2022-11-166.066.176.016.060.17%-0.13%0.00%10,680,50064,812,00044%6.070.95%6.00-0.10%6.03-0.40%6.060.60%1.24%
2022-11-155.996.085.946.050.67%0.65%0.43%13,135,80078,953,00050%6.010.94%6.01-0.27%6.05-0.44%6.020.60%1.33%
2022-11-146.006.075.866.01-0.66%0.92%0.37%19,705,500117,351,00066%5.96-1.67%6.02-1.04%6.08-0.57%5.991.06%1.64%
2022-11-116.156.175.986.05-0.66%-0.10%2.11%18,300,800110,838,00059%6.060.18%6.09-0.46%6.110.33%5.931.35%1.73%
2022-11-106.136.205.946.09-1.14%0.74%4.17%29,775,300180,003,00095%6.05-1.99%6.11-0.62%6.090.18%5.851.16%1.62%
2022-11-096.236.266.106.160.82%-0.13%6.59%20,422,500125,972,00070%6.170.33%6.150.99%6.081.23%5.781.12%1.52%
2022-11-086.026.296.026.110.99%-0.62%6.91%26,015,600159,955,00091%6.150.11%6.090.74%6.011.28%5.721.19%1.44%
2022-11-076.026.266.006.050.67%-1.48%7.12%29,950,600183,938,000112%6.142.38%6.051.94%5.932.22%5.651.62%1.33%
2022-11-046.106.175.906.010.00%0.20%8.13%32,591,300195,472,000128%6.00-0.27%5.931.19%5.802.53%5.561.42%1.20%
2022-11-035.706.255.676.014.52%-0.07%9.67%39,060,300234,907,000172%6.014.54%5.863.24%5.662.82%5.482.26%1.09%
2022-11-025.725.845.665.75-1.03%-0.05%7.30%30,251,200174,022,000148%5.75-0.93%5.682.99%5.501.87%5.361.50%0.88%
2022-11-015.545.945.515.817.59%0.05%10.04%50,188,400291,421,000280%5.816.81%5.515.41%5.404.61%5.283.67%0.74%
2022-10-315.325.595.325.400.00%-0.68%6.03%36,455,900198,203,000243%5.447.24%5.233.52%5.173.03%5.092.00%0.40%