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:
祥龙电业( 600769.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
2022-12-098.579.368.579.177.25%1.20%6.28%18,955,000171,747,000235%9.064.16%8.892.31%8.792.22%8.631.46%0.53%
2022-12-088.749.008.488.55-1.27%-1.71%0.54%9,031,90078,572,000122%8.70-0.79%8.690.94%8.600.77%8.500.35%0.47%
2022-12-078.469.028.418.663.10%-1.23%2.19%13,065,500114,560,000182%8.774.29%8.612.56%8.531.34%8.470.80%0.52%
2022-12-068.478.548.348.40-1.52%-0.08%-0.08%4,185,30035,185,00061%8.410.07%8.390.07%8.420.24%8.410.00%0.52%
2022-12-058.348.558.208.531.79%1.54%1.46%6,272,80052,699,00085%8.400.45%8.39-0.51%8.400.29%8.410.23%0.64%
2022-12-028.418.548.308.38-0.59%0.20%-0.10%4,544,70038,009,00053%8.36-0.27%8.430.25%8.38-0.44%8.390.64%0.88%
2022-12-018.468.488.298.43-0.82%0.52%1.14%6,324,20053,033,00068%8.39-1.20%8.410.37%8.41-0.12%8.340.28%0.97%
2022-11-308.298.748.208.502.53%0.14%2.26%9,405,20079,835,000108%8.492.51%8.38-0.16%8.420.32%8.310.64%0.99%
2022-11-298.268.378.168.290.73%0.12%0.38%4,930,00040,821,00060%8.28-0.28%8.39-0.45%8.40-0.19%8.260.43%0.96%
2022-11-288.408.468.208.23-3.86%-0.88%0.07%7,946,60065,981,00099%8.30-2.47%8.43-0.27%8.410.19%8.220.46%0.99%
2022-11-258.428.638.328.562.27%0.55%4.57%9,803,20083,457,000133%8.510.81%8.450.51%8.401.40%8.190.89%1.04%
2022-11-248.398.568.328.370.36%-0.89%3.16%7,534,80063,635,000111%8.450.99%8.410.66%8.280.72%8.110.87%1.05%
2022-11-238.478.538.258.34-1.07%-0.26%3.68%6,626,90055,415,000102%8.36-0.56%8.351.42%8.220.91%8.040.73%1.03%
2022-11-228.418.548.318.43-0.47%0.25%5.56%10,055,10084,551,000160%8.411.13%8.241.27%8.151.58%7.991.20%1.06%
2022-11-218.248.508.128.472.79%1.86%7.34%17,727,600147,409,000317%8.324.25%8.133.92%8.023.59%7.892.64%1.01%
2022-11-187.498.247.468.2410.01%3.31%7.18%12,264,20097,815,000279%7.987.12%7.834.60%7.742.52%7.691.55%0.81%
2022-11-177.447.507.397.490.54%0.59%-1.07%1,941,10014,454,00047%7.45-0.40%7.48-0.49%7.55-0.37%7.570.48%0.77%
2022-11-167.537.567.417.45-1.06%-0.35%-1.13%3,192,80023,868,00065%7.48-0.37%7.52-0.99%7.58-0.76%7.540.39%0.86%
2022-11-157.507.607.447.530.13%0.35%0.32%3,578,50026,852,00074%7.50-0.87%7.59-0.51%7.64-0.07%7.510.68%0.80%
2022-11-147.687.707.497.52-1.57%-0.66%0.87%3,474,50026,303,00073%7.57-1.68%7.63-0.75%7.640.22%7.460.93%0.66%
2022-11-117.757.817.617.640.53%-0.77%3.44%3,761,70028,961,00080%7.701.00%7.690.58%7.630.57%7.391.07%0.46%
2022-11-107.767.767.547.60-2.31%-0.30%4.00%4,469,70034,072,00093%7.62-1.47%7.650.54%7.581.00%7.310.59%0.26%
2022-11-097.597.847.527.783.18%0.56%7.09%5,573,80043,124,000122%7.743.02%7.611.24%7.511.39%7.271.06%0.19%
2022-11-087.537.597.437.540.27%0.40%4.88%2,926,10021,976,00067%7.510.13%7.510.87%7.411.18%7.190.71%0.07%
2022-11-077.437.587.397.52-0.27%0.27%5.35%4,340,10032,549,00099%7.50-0.27%7.451.05%7.321.63%7.140.68%-0.04%
2022-11-047.327.647.247.543.01%0.27%6.35%7,164,40053,875,000165%7.522.04%7.372.58%7.202.29%7.091.08%-0.11%
2022-11-037.007.706.967.323.54%-0.68%4.36%9,692,60071,435,000249%7.374.78%7.195.17%7.042.36%7.011.37%-0.24%
2022-11-026.947.126.887.072.32%0.51%2.18%3,218,10022,637,00095%7.033.14%6.830.74%6.880.31%6.92-0.17%-0.41%
2022-11-016.676.936.616.913.75%1.32%-0.30%3,591,60024,493,000104%6.822.22%6.78-1.07%6.860.04%6.93-0.75%-0.42%
2022-10-316.686.796.566.660.00%-0.18%-4.63%3,750,90025,025,000107%6.67-2.44%6.86-1.18%6.86-1.00%6.98-1.02%-0.35%