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
2021-10-265.235.335.165.240.58%-0.47%-0.29%2,983,90015,709,00085%5.271.54%5.180.14%5.21-0.19%5.26-0.55%-0.78%
2021-10-255.105.245.065.211.96%0.48%-1.40%3,474,20018,014,00090%5.191.15%5.18-0.54%5.22-0.38%5.28-0.92%-0.86%
2021-10-225.195.205.095.11-1.54%-0.31%-4.18%4,131,60021,179,000101%5.13-1.84%5.21-1.25%5.24-0.48%5.33-1.30%-0.88%
2021-10-215.315.315.175.19-2.26%-0.61%-3.94%4,125,30021,543,00099%5.22-1.29%5.27-0.53%5.27-0.36%5.40-0.63%-0.81%
2021-10-205.285.335.245.310.38%0.38%-2.34%3,023,70015,995,00070%5.29-0.45%5.300.42%5.29-0.28%5.44-0.40%-0.86%
2021-10-195.315.375.275.29-0.94%-0.45%-3.10%3,357,00017,838,00074%5.310.40%5.280.06%5.30-0.81%5.46-0.46%-0.96%
2021-10-185.275.355.215.341.52%0.89%-2.63%2,959,00015,661,00062%5.291.15%5.27-0.45%5.34-1.20%5.48-0.36%-1.08%
2021-10-155.215.305.155.26-0.38%0.52%-4.43%3,766,80019,711,00069%5.23-1.36%5.30-1.67%5.41-1.78%5.50-0.90%-1.25%
2021-10-145.375.375.265.28-2.04%-0.47%-4.93%3,354,90017,797,00058%5.31-0.97%5.39-1.66%5.51-0.56%5.55-1.35%-1.36%
2021-10-135.435.455.285.39-1.28%0.62%-4.26%3,845,90020,601,00059%5.36-1.90%5.48-1.92%5.54-0.45%5.63-0.97%-1.29%
2021-10-125.565.645.365.46-1.97%-0.02%-3.96%5,430,90029,658,00079%5.46-2.33%5.59-0.36%5.56-0.47%5.69-1.32%-1.23%
2021-10-115.615.735.535.57-2.11%-0.38%-3.32%5,037,80028,168,00066%5.59-2.15%5.610.36%5.590.29%5.76-1.13%-1.16%
2021-10-085.665.805.635.691.07%-0.42%-2.35%5,076,90029,011,00065%5.713.44%5.590.70%5.57-0.29%5.83-0.55%-1.03%
2021-09-305.435.635.355.633.87%1.92%-3.91%5,774,30031,900,00072%5.52-0.15%5.55-0.04%5.59-1.86%5.86-1.20%-0.95%
2021-09-295.645.755.415.42-4.58%-2.02%-8.60%5,335,00029,511,00064%5.53-1.02%5.55-1.25%5.69-1.32%5.93-1.38%-0.81%
2021-09-285.505.695.475.683.27%1.63%-5.54%5,085,90028,425,00057%5.590.92%5.62-2.24%5.77-1.49%6.01-1.60%-0.65%
2021-09-275.655.785.355.50-2.31%-0.69%-10.00%8,966,00049,650,00094%5.54-3.59%5.75-2.46%5.86-2.32%6.11-2.13%-0.42%
2021-09-245.895.925.635.63-4.41%-1.98%-9.83%7,066,00040,590,00072%5.74-3.28%5.89-1.37%6.00-1.11%6.24-1.93%-0.14%
2021-09-235.986.125.805.89-1.67%-0.83%-7.49%10,059,40059,742,00091%5.94-0.52%5.98-1.70%6.06-1.29%6.37-0.70%0.19%
2021-09-225.856.085.805.991.18%0.34%-6.58%7,507,00044,820,00066%5.97-0.60%6.08-0.99%6.14-1.44%6.41-0.33%0.31%
2021-09-176.106.195.815.92-4.67%-1.43%-7.97%13,435,20080,686,000118%6.01-4.82%6.14-2.57%6.23-2.84%6.43-0.70%0.37%
2021-09-166.256.506.176.21-0.32%-1.58%-4.14%7,687,60048,508,00072%6.310.99%6.30-0.66%6.41-1.32%6.480.22%0.48%
2021-09-156.226.336.206.23-0.16%-0.29%-3.62%4,351,90027,190,00039%6.25-1.20%6.34-1.96%6.50-1.35%6.460.26%0.47%
2021-09-146.426.426.226.24-2.35%-1.33%-3.21%7,465,80047,213,00065%6.32-1.17%6.47-1.58%6.590.12%6.450.19%0.41%
2021-09-136.496.536.326.39-3.91%-0.14%-0.70%10,049,20064,303,00087%6.40-3.82%6.57-1.60%6.580.17%6.440.19%0.40%
2021-09-106.696.786.576.650.30%-0.05%3.53%9,807,20065,250,00085%6.650.02%6.681.14%6.570.81%6.420.69%0.41%
2021-09-096.756.826.566.63-3.49%-0.33%3.93%12,690,20084,416,000111%6.65-0.94%6.611.24%6.521.21%6.380.74%0.30%
2021-09-086.506.946.416.876.02%2.31%8.50%19,289,100129,528,000175%6.725.00%6.532.84%6.442.39%6.331.38%0.16%
2021-09-076.286.506.216.483.68%1.33%3.75%12,653,20080,918,000126%6.401.65%6.350.96%6.290.69%6.250.48%0.00%
2021-09-066.276.476.176.250.00%-0.65%0.55%8,674,60054,576,00093%6.29-0.62%6.290.61%6.25-0.16%6.220.23%-0.06%