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:
京能电力( 600578.SH 上证)
板块 :煤电_h   
所属成分指数: 沪深300
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
2022-01-213.053.062.982.98-2.61%-1.19%-3.22%17,571,50052,999,000104%3.02-1.24%3.04-1.11%3.06-0.23%3.08-0.55%-0.94%
2022-01-203.083.093.023.06-0.33%0.20%-1.16%12,160,70037,144,00071%3.05-0.62%3.080.00%3.07-0.36%3.10-0.35%-0.88%
2022-01-193.093.103.053.07-1.29%-0.10%-1.19%12,073,50037,106,00064%3.07-0.65%3.080.33%3.08-0.26%3.11-0.45%-0.85%
2022-01-183.063.133.033.111.97%0.55%-0.35%22,086,60068,312,000101%3.091.31%3.07-0.16%3.09-0.23%3.12-1.14%-0.82%
2022-01-173.013.073.003.050.66%-0.10%-3.39%10,796,80032,968,00042%3.050.07%3.07-0.52%3.09-0.10%3.16-1.87%-0.70%
2022-01-143.113.113.013.03-2.57%-0.69%-5.81%22,058,60067,298,00062%3.05-2.06%3.09-1.03%3.10-0.83%3.22-2.75%-0.50%
2022-01-133.133.153.093.11-0.96%-0.16%-5.99%16,001,70049,851,00033%3.12-0.13%3.120.39%3.12-0.29%3.310.06%-0.09%
2022-01-123.113.143.093.141.29%0.67%-5.02%14,574,20045,459,00026%3.12-0.32%3.11-0.48%3.13-0.41%3.31-1.46%-0.07%
2022-01-113.093.183.083.100.32%-0.93%-7.60%17,513,90054,798,00026%3.131.49%3.12-0.35%3.14-1.41%3.36-0.71%0.30%
2022-01-103.123.133.053.09-1.59%0.23%-8.55%19,830,00061,143,00027%3.08-2.34%3.14-0.79%3.19-2.21%3.38-0.18%0.53%
2022-01-073.163.193.143.14-0.63%-0.54%-7.24%21,442,00067,697,00028%3.160.10%3.16-1.62%3.26-2.80%3.390.03%0.68%
2022-01-063.113.203.113.160.64%0.19%-6.62%27,564,90086,937,00033%3.15-0.38%3.21-2.31%3.360.21%3.38-0.06%0.81%
2022-01-053.273.273.113.14-4.56%-0.82%-7.27%44,493,500140,860,00054%3.17-3.56%3.29-3.38%3.35-1.88%3.39-0.09%0.87%
2022-01-043.333.363.253.29-2.08%0.21%-2.92%50,756,000166,634,00065%3.28-1.85%3.400.53%3.41-0.93%3.390.06%0.96%
2021-12-313.263.463.203.36-1.18%0.45%-0.80%99,175,500331,749,000132%3.35-4.18%3.39-1.91%3.44-0.20%3.390.15%1.05%
2021-12-303.323.673.323.401.80%-2.61%0.53%136,245,000475,610,000205%3.497.35%3.45-0.17%3.451.20%3.381.26%1.20%
2021-12-293.333.383.183.34-1.76%2.71%0.00%79,608,100258,915,000131%3.25-7.98%3.46-1.00%3.41-0.55%3.340.33%1.19%
2021-12-283.803.863.383.40-7.36%-3.79%2.13%123,474,800436,355,000227%3.53-2.05%3.492.83%3.432.45%3.332.24%1.41%
2021-12-273.343.673.303.679.88%1.72%12.71%45,576,600164,461,000105%3.617.41%3.402.57%3.352.11%3.261.56%1.25%
2021-12-243.313.493.253.340.00%-0.57%4.18%78,400,100263,312,000179%3.361.70%3.311.72%3.281.24%3.211.30%1.15%
2021-12-233.163.393.153.345.03%1.12%5.53%72,889,800240,725,000193%3.303.25%3.261.75%3.241.41%3.171.35%1.06%
2021-12-223.253.273.163.18-2.15%-0.59%1.83%27,137,40086,817,00082%3.20-0.09%3.20-0.28%3.190.50%3.120.55%0.95%
2021-12-213.163.303.113.251.88%1.50%4.64%38,435,000123,087,000122%3.200.19%3.210.60%3.180.95%3.110.84%0.92%
2021-12-203.223.253.143.19-0.93%-0.19%3.57%37,193,800118,874,000126%3.20-0.84%3.190.73%3.151.00%3.080.95%0.87%
2021-12-173.163.283.133.221.58%-0.09%5.54%45,266,100145,872,000164%3.222.38%3.171.87%3.121.47%3.051.60%0.82%
2021-12-163.173.213.103.170.00%0.70%5.56%42,226,400132,911,000162%3.150.29%3.111.50%3.071.32%3.001.21%0.69%
2021-12-153.033.243.013.175.67%0.99%6.84%65,730,000206,304,000286%3.145.48%3.063.76%3.033.24%2.972.45%0.55%
2021-12-142.933.012.903.002.39%0.81%3.59%27,470,10081,740,000148%2.981.09%2.950.82%2.940.79%2.900.66%0.30%
2021-12-132.922.972.902.930.69%-0.48%1.84%22,240,50065,466,000131%2.940.89%2.930.65%2.910.45%2.880.59%0.23%
2021-12-102.912.962.882.910.00%-0.27%1.75%14,669,90042,811,00093%2.920.28%2.910.35%2.900.52%2.860.35%0.17%