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华源( 600726.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
2022-11-302.822.842.792.830.00%0.71%3.59%9,323,70026,198,00052%2.81-0.57%2.811.41%2.760.88%2.73-1.27%-0.20%
2022-11-292.862.882.782.830.00%0.14%2.28%16,238,00045,887,00078%2.831.15%2.771.91%2.731.68%2.77-0.36%0.12%
2022-11-282.712.852.682.834.04%1.29%1.91%19,394,40054,196,00085%2.794.92%2.722.41%2.691.86%2.780.00%0.34%
2022-11-252.622.722.622.723.03%2.14%-2.05%12,853,10034,224,00052%2.660.64%2.650.57%2.64-1.24%2.78-0.14%0.49%
2022-11-242.642.682.622.64-0.75%-0.23%-5.07%10,713,50028,348,00043%2.65-0.15%2.640.38%2.67-1.73%2.78-0.07%0.58%
2022-11-232.642.672.622.660.38%0.38%-4.42%11,470,80030,401,00042%2.650.91%2.63-1.83%2.72-2.37%2.78-0.04%0.86%
2022-11-222.642.672.582.650.38%0.91%-4.81%15,225,20039,987,00057%2.630.38%2.68-2.37%2.78-1.14%2.78-0.14%0.92%
2022-11-212.642.652.582.64-2.58%0.92%-5.31%17,039,10044,576,00065%2.62-3.97%2.74-3.14%2.82-0.60%2.79-0.25%0.98%
2022-11-182.842.842.712.71-4.91%-0.51%-3.04%40,265,400109,681,000167%2.72-4.12%2.83-1.87%2.83-0.74%2.80-0.32%1.01%
2022-11-162.862.902.762.850.00%0.32%1.64%29,478,00083,755,000150%2.84-3.27%2.890.35%2.850.67%2.800.57%1.07%
2022-11-152.903.052.832.85-2.06%-2.96%2.22%39,411,900115,736,000235%2.942.48%2.882.20%2.841.87%2.791.94%1.05%
2022-11-142.822.922.782.914.68%1.54%6.40%33,440,20095,855,000246%2.872.69%2.811.88%2.781.79%2.741.82%0.85%
2022-11-112.822.842.752.781.83%-0.39%3.50%24,762,60069,113,000227%2.792.12%2.761.32%2.731.30%2.691.51%0.66%
2022-11-102.762.762.712.73-1.80%-0.11%3.17%14,793,90040,434,000163%2.73-0.69%2.730.81%2.700.71%2.650.80%0.50%
2022-11-092.662.782.642.784.91%1.02%5.90%29,059,20079,969,000365%2.754.88%2.703.56%2.683.24%2.632.74%0.45%
2022-11-082.612.652.602.651.15%0.99%3.72%8,407,10022,057,000148%2.620.54%2.610.50%2.601.01%2.560.47%0.22%
2022-11-072.612.632.602.620.00%0.38%3.03%7,757,70020,244,000141%2.610.42%2.600.82%2.571.18%2.540.51%0.24%
2022-11-042.572.632.572.621.16%0.81%3.56%7,225,70018,777,000134%2.600.89%2.581.50%2.541.16%2.530.08%0.27%
2022-11-032.552.592.552.590.78%0.54%2.45%4,577,00011,791,00077%2.580.82%2.541.36%2.510.28%2.530.28%0.44%
2022-11-022.532.572.522.571.18%0.59%1.94%6,896,50017,623,000119%2.562.69%2.511.38%2.500.36%2.520.36%0.44%
2022-11-012.452.572.452.543.25%2.09%1.11%5,399,40013,433,00097%2.491.72%2.47-0.60%2.50-0.52%2.51-0.04%0.43%
2022-10-312.432.482.422.460.00%0.57%-2.11%4,311,10010,543,00080%2.45-1.13%2.49-1.07%2.51-0.48%2.51-0.16%0.47%
2022-10-282.542.542.432.46-3.15%-0.57%-2.26%5,190,70012,840,000100%2.47-2.52%2.51-0.99%2.52-0.87%2.52-0.04%0.47%
2022-10-272.542.552.522.540.00%0.08%0.87%4,590,70011,649,00091%2.540.08%2.540.32%2.540.32%2.520.32%0.47%
2022-10-262.542.572.522.540.00%0.16%1.20%3,909,5009,916,00077%2.54-0.12%2.53-0.51%2.530.36%2.510.44%0.43%
2022-10-252.572.582.510.00-100.00%-100.00%-100.00%6,498,90016,503,000130%2.540.91%2.540.43%2.530.36%2.500.69%0.33%
2022-10-242.542.562.472.51-1.57%-0.24%1.13%6,657,20016,751,000141%2.52-1.72%2.530.36%2.520.12%2.480.77%0.21%
2022-10-212.462.592.452.553.24%-0.39%3.53%12,461,60031,898,000275%2.564.66%2.522.77%2.511.78%2.461.74%0.07%
2022-10-202.442.482.422.471.23%0.98%2.02%2,748,4006,723,00069%2.45-0.04%2.46-0.49%2.470.00%2.420.37%-0.20%
2022-10-192.462.472.432.440.00%-0.29%1.16%3,159,2007,731,00077%2.45-1.01%2.47-0.56%2.470.49%2.410.25%-0.35%