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:
国网英大( 600517.SH 上证)
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
2021-12-037.277.427.207.381.65%0.63%1.72%44,538,000326,631,00072%7.330.32%7.33-0.11%7.320.06%7.260.30%0.76%
2021-12-027.417.417.257.26-2.16%-0.70%0.37%39,046,000285,451,00066%7.31-0.53%7.340.38%7.310.07%7.230.26%0.78%
2021-12-017.217.457.217.421.23%0.95%2.86%53,405,800392,516,00094%7.35-0.01%7.310.11%7.310.52%7.210.36%0.77%
2021-11-307.317.507.217.330.69%-0.29%1.98%72,089,400529,954,000136%7.351.42%7.310.21%7.270.51%7.190.57%0.76%
2021-11-297.187.377.087.281.39%0.44%1.86%71,229,400516,252,000147%7.25-0.86%7.290.48%7.230.38%7.150.46%0.72%
2021-11-267.337.467.187.18-3.36%-1.79%0.93%111,291,600813,676,000255%7.310.22%7.261.00%7.211.14%7.111.37%0.68%
2021-11-256.757.436.747.4310.07%1.85%5.87%156,442,8001,141,213,000431%7.308.06%7.185.20%7.124.26%7.023.18%0.58%
2021-11-246.826.846.686.75-1.03%-0.01%-0.76%24,974,100168,594,000102%6.75-1.69%6.83-0.57%6.83-0.23%6.800.30%0.25%
2021-11-236.886.926.816.82-0.73%-0.68%0.56%21,423,100147,105,00091%6.87-0.15%6.870.20%6.850.21%6.780.36%0.19%
2021-11-226.896.946.836.87-0.15%-0.10%1.66%22,335,800153,611,00094%6.880.29%6.850.31%6.84-0.03%6.760.43%0.13%
2021-11-196.806.916.796.881.03%0.34%2.24%24,289,700166,547,000105%6.860.54%6.830.34%6.840.35%6.730.51%0.06%
2021-11-186.806.886.766.81-0.29%-0.15%1.72%19,389,700132,244,00083%6.820.13%6.81-0.37%6.810.56%6.700.21%-0.01%
2021-11-176.776.856.746.831.49%0.28%2.23%17,602,200119,883,00075%6.810.19%6.830.32%6.780.67%6.680.24%-0.03%
2021-11-166.816.896.726.73-1.61%-1.00%0.98%21,457,200145,873,00091%6.80-1.13%6.810.73%6.730.46%6.670.15%-0.10%
2021-11-156.806.956.786.840.15%-0.52%2.78%28,018,700192,650,000116%6.881.49%6.761.52%6.701.01%6.660.11%-0.15%
2021-11-126.646.906.616.833.33%0.81%2.74%41,214,900279,251,000169%6.782.76%6.661.28%6.631.13%6.650.29%-0.16%
2021-11-116.526.686.496.611.23%0.26%-0.29%21,766,600143,513,00094%6.591.49%6.580.46%6.56-0.15%6.63-0.11%-0.21%
2021-11-106.546.606.456.53-0.46%0.52%-1.60%19,262,700125,132,00082%6.50-1.95%6.55-0.24%6.57-0.27%6.64-0.26%-0.22%
2021-11-096.526.706.516.561.71%-0.98%-1.40%26,152,900173,272,000110%6.632.24%6.56-0.03%6.59-0.23%6.65-0.32%-0.23%
2021-11-086.456.546.446.450.16%-0.46%-3.36%15,065,90097,625,00063%6.48-1.10%6.57-0.44%6.60-0.93%6.67-0.25%-0.25%
2021-11-056.656.686.436.44-3.45%-1.71%-3.75%27,962,000183,215,000113%6.55-1.50%6.60-0.78%6.66-0.48%6.69-0.13%-0.49%
2021-11-046.616.706.606.671.37%0.27%-0.45%19,480,700129,584,00081%6.650.79%6.65-0.90%6.70-0.03%6.70-0.06%-0.83%
2021-11-036.616.726.556.58-1.05%-0.30%-1.85%17,938,700118,395,00070%6.60-1.06%6.71-0.30%6.70-0.18%6.70-0.37%-1.09%
2021-11-026.856.856.576.65-2.92%-0.31%-1.17%31,960,700213,202,000121%6.67-2.23%6.73-0.12%6.71-0.49%6.73-0.37%-1.15%
2021-11-016.806.896.736.851.33%0.40%1.42%26,417,100180,241,000104%6.821.94%6.740.78%6.740.34%6.75-0.02%-1.18%
2021-10-296.656.786.586.761.96%1.00%0.07%22,448,300150,249,00089%6.690.38%6.68-0.67%6.720.21%6.76-0.18%-1.20%
2021-10-286.606.776.596.630.15%-0.57%-2.02%20,725,000138,191,00082%6.67-0.27%6.73-0.19%6.71-0.08%6.77-0.22%-1.21%
2021-10-276.806.836.616.62-3.22%-0.99%-2.39%26,544,200177,462,000102%6.69-2.12%6.740.25%6.71-0.58%6.78-0.43%-1.25%
2021-10-266.786.926.736.841.18%0.13%0.43%22,677,200154,915,00087%6.831.67%6.720.58%6.75-0.21%6.81-0.47%-1.23%
2021-10-256.656.796.626.760.00%0.61%-1.21%25,140,100168,925,00082%6.721.40%6.69-0.76%6.76-0.35%6.84-2.66%-1.23%