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:
ST热电( 600719.SH 上证)
板块 :煤电_h   
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
2022-08-095.345.455.285.30-0.75%-0.36%2.53%2,133,00011,346,00069%5.320.76%5.261.31%5.191.74%5.170.37%0.36%
2022-08-085.205.355.135.343.09%1.16%3.69%2,892,20015,268,00094%5.281.44%5.201.68%5.100.16%5.150.49%0.35%
2022-08-055.195.285.105.180.58%-0.46%1.07%2,715,80014,134,00089%5.202.89%5.111.96%5.10-0.64%5.130.14%0.32%
2022-08-045.015.154.965.153.21%1.82%0.63%1,881,3009,515,00060%5.060.66%5.01-1.20%5.13-0.41%5.12-0.08%0.37%
2022-08-034.995.064.994.99-0.20%-0.70%-2.58%1,847,0009,281,00054%5.030.72%5.07-1.55%5.15-0.16%5.120.04%0.48%
2022-08-025.135.154.925.00-3.47%0.22%-2.34%4,865,60024,273,000143%4.99-4.19%5.15-1.45%5.16-0.64%5.12-0.14%0.51%
2022-08-015.215.275.175.18-1.89%-0.52%1.03%3,759,20019,573,000122%5.21-1.31%5.230.35%5.190.68%5.130.51%0.53%
2022-07-295.125.395.125.282.72%0.08%3.51%4,812,90025,392,000170%5.281.56%5.211.50%5.160.98%5.101.01%0.40%
2022-07-285.195.265.125.14-0.39%-1.06%1.78%4,083,90021,214,000161%5.201.52%5.131.78%5.110.39%5.050.88%0.17%
2022-07-275.035.185.005.162.58%0.84%3.08%2,585,60013,231,000109%5.121.93%5.04-0.04%5.090.44%5.010.38%-0.11%
2022-07-265.005.094.935.031.41%0.20%0.86%1,817,8009,126,00079%5.020.80%5.05-0.83%5.060.26%4.990.28%-0.34%
2022-07-255.085.094.934.96-2.94%-0.40%-0.26%2,319,80011,552,00098%4.98-2.75%5.09-0.10%5.050.24%4.970.22%-0.40%
2022-07-225.145.235.075.110.00%-0.21%2.98%2,675,90013,702,000116%5.12-0.06%5.090.91%5.040.92%4.960.55%-0.42%
2022-07-214.965.204.965.112.82%-0.27%3.55%4,508,50023,103,000195%5.123.14%5.052.10%4.991.86%4.941.02%-0.48%
2022-07-204.945.004.944.97-0.40%0.04%1.74%1,713,4008,513,00072%4.97-0.04%4.940.80%4.900.27%4.890.39%-0.60%
2022-07-194.855.064.854.992.46%0.40%2.55%2,818,00014,005,000106%4.971.95%4.901.16%4.890.60%4.870.02%-0.68%
2022-07-184.864.954.814.870.41%-0.10%0.10%1,791,4008,733,00052%4.880.93%4.850.00%4.86-0.04%4.87-0.71%-0.76%
2022-07-154.864.884.804.85-0.21%0.41%-1.02%1,771,1008,555,00046%4.83-0.19%4.85-0.31%4.86-0.23%4.90-1.29%-0.67%
2022-07-144.884.924.804.86-0.41%0.43%-2.10%2,239,80010,839,00054%4.84-1.00%4.86-0.31%4.87-0.02%4.96-1.96%-0.45%
2022-07-134.884.944.874.880.21%-0.16%-3.61%1,321,4006,459,00025%4.890.33%4.88-0.02%4.870.39%5.06-1.94%-0.13%
2022-07-124.884.964.814.870.00%-0.04%-5.67%2,406,00011,722,00036%4.87-0.12%4.880.16%4.85-0.27%5.16-0.27%0.30%
2022-07-114.924.964.824.87-1.02%-0.16%-5.93%2,528,70012,335,00039%4.88-0.16%4.870.54%4.87-0.96%5.18-0.06%0.31%
2022-07-084.864.944.814.920.61%0.70%-5.02%2,798,50013,674,00042%4.890.60%4.85-0.37%4.91-1.72%5.180.04%0.19%
2022-07-074.814.984.684.891.03%0.68%-5.56%4,517,40021,942,00064%4.860.94%4.86-1.38%5.00-2.63%5.18-0.23%0.07%
2022-07-064.874.914.724.84-0.82%0.58%-6.74%4,934,60023,743,00071%4.81-1.64%4.93-2.93%5.14-2.82%5.19-0.37%0.02%
2022-07-054.965.074.864.88-4.69%-0.25%-6.32%9,604,40046,984,000144%4.89-4.47%5.08-4.40%5.28-1.84%5.21-0.86%0.08%
2022-07-045.125.205.125.12-5.01%-0.02%-2.55%5,099,10026,115,00088%5.12-5.29%5.31-2.30%5.380.00%5.250.25%0.24%
2022-07-015.385.555.285.390.00%-0.31%2.84%4,884,40026,411,00089%5.410.90%5.440.18%5.381.17%5.240.89%0.35%
2022-06-305.555.605.275.39-2.88%0.58%3.75%11,869,50063,604,000213%5.36-3.01%5.430.71%5.321.10%5.201.21%0.32%
2022-06-295.455.555.365.550.00%0.45%8.12%12,815,50070,803,000256%5.535.58%5.396.67%5.264.67%5.132.37%0.23%