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
2022-11-303.493.543.473.490.00%-0.40%1.51%13,269,20046,499,00064%3.500.46%3.470.12%3.480.29%3.440.38%0.45%
2022-11-293.503.513.453.490.00%0.06%1.90%23,821,40083,097,000111%3.491.19%3.470.14%3.470.41%3.430.44%0.46%
2022-11-283.453.503.363.490.29%1.25%2.35%26,451,40091,172,000129%3.45-0.89%3.470.03%3.450.00%3.410.44%0.45%
2022-11-253.483.513.453.48-0.29%0.06%2.50%17,597,80061,209,00090%3.480.06%3.460.55%3.450.73%3.400.53%0.44%
2022-11-243.443.503.443.490.87%0.40%3.35%20,028,30069,617,00099%3.481.11%3.450.20%3.430.68%3.380.48%0.42%
2022-11-233.433.463.393.461.47%0.64%2.95%18,822,30064,706,00092%3.440.56%3.440.79%3.400.47%3.360.24%0.39%
2022-11-223.443.463.393.41-0.87%-0.26%1.70%19,121,10065,373,00093%3.42-0.87%3.410.62%3.390.50%3.350.27%0.37%
2022-11-213.363.523.353.442.08%-0.26%2.87%34,965,800120,586,000178%3.453.08%3.391.59%3.371.38%3.340.72%0.35%
2022-11-183.323.393.283.371.81%0.72%1.51%22,906,00076,639,000124%3.351.18%3.340.42%3.320.33%3.320.52%0.27%
2022-11-173.303.343.263.310.30%0.09%0.21%12,802,70042,337,00064%3.31-1.17%3.320.12%3.31-0.03%3.300.46%0.17%
2022-11-163.323.413.293.300.00%-1.37%0.36%20,646,80069,082,000102%3.351.30%3.320.48%3.31-0.06%3.290.49%0.09%
2022-11-153.293.323.283.300.30%-0.09%0.86%12,979,50042,875,00064%3.300.03%3.30-0.09%3.32-0.03%3.270.31%0.01%
2022-11-143.323.343.263.29-0.60%-0.36%0.86%19,524,70064,468,00096%3.30-0.06%3.31-0.51%3.320.03%3.260.43%-0.07%
2022-11-113.343.363.263.310.61%0.18%1.91%24,483,70080,889,000119%3.30-0.27%3.32-0.15%3.320.67%3.250.28%-0.19%
2022-11-103.373.383.283.29-2.37%-0.69%1.57%21,181,20070,163,00099%3.31-1.31%3.330.12%3.290.92%3.240.16%-0.29%
2022-11-093.353.403.313.371.81%0.39%4.21%19,760,40066,332,00095%3.361.45%3.321.65%3.261.02%3.230.09%-0.32%
2022-11-083.313.343.283.31-0.90%0.03%2.45%12,415,40041,078,00058%3.310.30%3.271.18%3.230.56%3.230.09%-0.30%
2022-11-073.323.343.263.341.21%1.24%3.47%18,889,00062,317,00086%3.301.76%3.231.00%3.210.75%3.23-0.12%-0.28%
2022-11-043.123.303.123.305.10%1.79%2.10%36,430,600118,119,000158%3.243.08%3.201.23%3.190.16%3.23-0.52%-0.21%
2022-11-033.173.193.113.14-1.88%-0.16%-3.35%18,622,80058,564,00079%3.15-0.82%3.16-0.25%3.18-0.66%3.25-0.28%-0.10%
2022-11-023.213.213.143.200.00%0.91%-1.78%17,978,10057,005,00075%3.170.13%3.17-0.88%3.21-0.81%3.26-0.34%-0.03%
2022-11-013.153.213.133.202.24%1.04%-2.11%15,676,90049,656,00066%3.17-0.06%3.20-0.71%3.23-0.34%3.27-0.46%0.05%
2022-10-313.133.213.113.13-1.57%-1.23%-4.69%23,381,50074,094,00097%3.17-1.98%3.22-1.38%3.24-0.95%3.28-0.76%0.16%
2022-10-283.323.343.173.18-1.55%-1.64%-3.90%32,462,800104,938,000131%3.23-0.83%3.27-0.34%3.27-1.06%3.31-0.75%0.32%
2022-10-273.293.333.223.23-2.71%-0.92%-3.12%20,140,70065,649,00079%3.26-1.81%3.28-0.64%3.310.06%3.33-0.18%0.51%
2022-10-263.263.403.253.321.84%0.00%-0.60%21,038,70069,850,00076%3.322.47%3.30-0.60%3.310.03%3.340.30%0.62%
2022-10-253.253.313.183.26-0.61%0.62%-2.10%17,413,70056,429,00062%3.24-2.29%3.320.03%3.31-0.63%3.330.33%0.56%
2022-10-243.343.413.243.28-2.67%-1.09%-1.18%27,475,10091,095,000100%3.32-1.28%3.32-0.03%3.33-0.51%3.320.55%0.47%
2022-10-213.233.433.233.374.33%0.33%2.09%32,593,500109,481,000124%3.363.07%3.320.18%3.34-0.45%3.300.61%0.40%
2022-10-203.283.333.223.230.00%-0.89%-1.55%23,906,40077,919,00096%3.26-1.75%3.31-1.63%3.36-0.30%3.280.37%0.28%