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:
川投能源( 600674.SH 上证)
板块 :太阳能   上证180   
所属成分指数: 上证180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
2022-06-3012.0012.0711.9211.92-0.42%-0.33%0.03%5,172,30061,861,00079%11.96-0.47%11.970.36%11.930.09%11.920.11%0.04%
2022-06-2912.0112.0811.9511.97-0.42%-0.38%0.55%5,357,90064,380,00079%12.020.54%11.930.32%11.910.05%11.900.00%0.03%
2022-06-2811.8512.0511.8312.021.43%0.57%0.97%7,039,90084,141,000101%11.950.74%11.890.15%11.91-0.04%11.900.03%0.02%
2022-06-2711.9011.9611.8111.850.00%-0.12%-0.43%8,930,500105,947,000125%11.86-0.03%11.88-0.31%11.91-0.11%11.90-0.04%0.02%
2022-06-2411.9011.9411.8111.85-0.42%-0.14%-0.47%5,569,20066,089,00077%11.87-0.27%11.91-0.32%11.930.13%11.91-0.26%0.03%
2022-06-2311.9811.9811.8611.900.17%0.01%-0.31%6,285,60074,790,00075%11.90-0.56%11.95-0.03%11.910.14%11.940.02%0.08%
2022-06-2212.0212.0911.8611.88-1.16%-0.72%-0.46%6,188,20074,048,00070%11.97-0.13%11.950.48%11.89-0.05%11.940.18%0.11%
2022-06-2111.9312.0611.9012.020.84%0.33%0.89%6,930,40083,036,00077%11.980.66%11.900.43%11.900.09%11.910.17%0.11%
2022-06-2011.9111.9711.8311.920.17%0.14%0.22%5,172,70061,569,00057%11.900.68%11.85-0.25%11.89-0.03%11.890.17%0.10%
2022-06-1711.7211.9511.7211.901.28%0.65%0.22%8,366,20098,915,00088%11.82-0.09%11.88-0.28%11.89-0.53%11.870.03%0.08%
2022-06-1611.9512.0311.7411.75-1.76%-0.70%-1.01%8,250,40097,631,00089%11.83-1.29%11.91-0.21%11.96-0.06%11.870.00%0.10%
2022-06-1511.9912.0511.9111.96-0.17%-0.23%0.76%7,044,00084,440,00076%11.990.59%11.93-0.36%11.960.33%11.87-0.08%0.13%
2022-06-1411.8012.0011.7811.981.18%0.52%0.84%8,219,60097,964,00085%11.920.08%11.980.09%11.920.22%11.880.02%0.20%
2022-06-1312.0112.0511.7711.84-1.99%-0.57%-0.32%9,472,300112,800,000100%11.91-1.14%11.970.32%11.900.32%11.880.04%0.23%
2022-06-1011.8112.1511.7412.082.03%0.29%1.74%16,687,000200,996,000182%12.051.22%11.931.05%11.860.76%11.870.25%0.27%
2022-06-0911.7712.0511.7511.840.42%-0.50%-0.03%11,775,900140,138,000135%11.901.50%11.800.79%11.770.20%11.840.30%0.32%
2022-06-0811.7111.8211.5811.790.77%0.56%-0.15%8,023,60094,065,00094%11.72-0.13%11.71-0.05%11.75-0.67%11.810.17%0.31%
2022-06-0711.7411.8811.6311.70-0.34%-0.33%-0.75%7,686,90090,238,00089%11.740.53%11.72-0.32%11.83-0.23%11.790.10%0.34%
2022-06-0611.6511.8111.5811.740.43%0.54%-0.31%8,633,100100,813,00099%11.68-0.63%11.76-1.19%11.85-0.34%11.78-0.01%0.36%
2022-06-0211.8511.8611.6711.69-1.52%-0.52%-0.74%5,880,80069,107,00065%11.75-0.69%11.90-0.28%11.89-0.14%11.780.22%0.42%
2022-06-0111.9712.0111.7311.87-1.41%0.32%1.01%9,199,900108,852,000101%11.83-1.65%11.93-0.13%11.910.40%11.750.28%0.42%
2022-05-3111.9412.1111.9012.040.75%0.08%2.75%11,191,800134,640,000129%12.031.10%11.950.54%11.860.95%11.720.60%0.43%
2022-05-3011.8511.9711.8211.950.93%0.43%2.59%5,818,00069,227,00070%11.900.29%11.880.82%11.750.37%11.650.35%0.41%
2022-05-2711.9611.9811.7811.84-0.84%-0.21%2.00%7,836,10092,976,00093%11.87-0.19%11.790.80%11.710.20%11.610.45%0.44%
2022-05-2611.7511.9811.7111.941.62%0.44%3.32%11,514,600136,882,000128%11.892.70%11.690.97%11.690.79%11.560.72%0.47%
2022-05-2511.4111.7511.3511.753.16%1.51%2.41%8,461,60097,941,00093%11.580.11%11.58-0.50%11.590.19%11.470.25%0.43%
2022-05-2411.6811.6911.3211.39-2.23%-1.49%-0.47%9,727,100112,465,000106%11.56-0.41%11.640.22%11.570.30%11.440.45%0.42%
2022-05-2311.7611.7711.5311.65-0.77%0.34%2.26%7,579,10087,993,00078%11.61-0.90%11.610.42%11.540.35%11.390.26%0.41%
2022-05-2011.5511.8111.5311.741.38%0.21%3.31%12,365,300144,856,000134%11.722.31%11.561.38%11.500.81%11.360.58%0.39%
2022-05-1911.3711.5811.2811.580.00%1.14%2.50%7,814,60089,480,00090%11.450.28%11.410.18%11.410.49%11.300.21%0.32%