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:
通宝能源( 600780.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2022-12-096.776.796.636.63-2.07%-0.76%-3.69%7,546,20050,414,00068%6.68-0.79%6.75-0.84%6.82-0.64%6.88-0.19%0.37%
2022-12-086.886.886.666.77-0.88%0.53%-1.84%11,165,00075,188,00095%6.73-1.45%6.81-1.13%6.86-0.88%6.90-0.07%0.46%
2022-12-076.836.916.766.830.29%-0.04%-1.04%8,106,40055,388,00071%6.83-0.35%6.88-0.49%6.92-0.49%6.900.20%0.51%
2022-12-067.017.016.806.81-2.71%-0.69%-1.13%11,559,90079,270,00095%6.86-1.48%6.92-0.85%6.96-0.10%6.890.28%0.53%
2022-12-056.967.016.887.000.57%0.57%1.91%9,554,10066,496,00077%6.960.07%6.98-0.16%6.960.36%6.870.56%0.53%
2022-12-027.037.076.886.96-1.00%0.07%1.89%8,142,80056,632,00061%6.96-0.86%6.990.32%6.940.22%6.830.55%0.51%
2022-12-017.037.076.957.030.00%0.21%3.47%9,197,80064,526,00067%7.020.37%6.970.69%6.920.51%6.790.64%0.44%
2022-11-306.847.076.827.032.18%0.59%4.13%17,417,700121,731,000127%6.991.53%6.920.67%6.890.86%6.750.76%0.37%
2022-11-296.957.006.836.88-0.86%-0.06%2.69%10,418,00071,717,00077%6.880.42%6.870.42%6.830.50%6.700.48%0.21%
2022-11-286.816.986.686.940.73%1.24%4.08%14,285,20097,928,000108%6.86-0.35%6.840.56%6.800.71%6.670.54%0.16%
2022-11-256.747.006.736.891.32%0.16%3.89%14,189,80097,617,000113%6.881.57%6.810.88%6.750.99%6.630.67%0.13%
2022-11-246.806.836.726.80-0.29%0.40%3.22%9,944,20067,356,00081%6.770.25%6.750.60%6.680.77%6.590.38%0.12%
2022-11-236.706.836.656.821.79%0.95%3.92%15,317,900103,488,000128%6.760.52%6.711.01%6.630.64%6.560.44%0.11%
2022-11-226.726.886.616.70-0.30%-0.31%2.54%16,381,000110,093,000144%6.720.98%6.641.33%6.590.86%6.530.32%0.13%
2022-11-216.536.806.416.722.60%0.96%3.18%20,033,600133,344,000183%6.662.21%6.550.88%6.531.01%6.510.31%0.15%
2022-11-186.406.636.346.552.02%0.58%0.88%13,134,30085,527,000124%6.511.67%6.500.51%6.470.28%6.49-0.12%0.18%
2022-11-176.526.536.306.42-1.53%0.23%-1.25%10,562,30067,653,00091%6.41-2.17%6.46-0.12%6.45-0.11%6.50-0.12%0.26%
2022-11-166.436.656.396.521.40%-0.41%0.17%13,918,00091,120,000104%6.552.55%6.470.87%6.460.25%6.51-0.79%0.37%
2022-11-156.376.456.326.430.94%0.72%-2.00%7,438,20047,485,00047%6.38-0.53%6.41-0.20%6.44-0.73%6.56-0.06%0.64%
2022-11-146.416.486.326.37-0.62%-0.75%-2.97%8,375,50053,750,00049%6.42-0.25%6.43-0.56%6.49-0.51%6.570.24%0.74%
2022-11-116.526.586.386.41-0.16%-0.37%-2.12%9,973,60064,169,00053%6.430.08%6.46-0.98%6.52-0.34%6.550.62%0.79%
2022-11-106.426.506.366.42-0.77%-0.14%-1.37%7,665,70049,280,00037%6.43-1.47%6.53-0.58%6.540.06%6.510.29%0.76%
2022-11-096.606.646.456.47-1.67%-0.84%-0.31%8,974,90058,557,00043%6.53-1.09%6.570.02%6.54-1.04%6.490.59%0.80%
2022-11-086.576.686.526.580.30%-0.26%1.98%11,284,50074,442,00051%6.600.47%6.560.52%6.610.20%6.450.50%0.82%
2022-11-076.586.686.466.56-0.15%-0.09%2.18%14,409,50094,608,00066%6.570.32%6.53-1.30%6.590.52%6.420.64%0.83%
2022-11-046.406.636.386.572.66%0.38%2.99%21,298,300139,397,00099%6.550.68%6.620.06%6.561.03%6.380.70%0.81%
2022-11-036.606.706.346.40-3.90%-1.55%1.03%30,034,800195,269,000144%6.50-3.87%6.610.40%6.490.57%6.340.99%0.80%
2022-11-026.597.026.516.660.76%-1.52%6.17%33,532,800226,769,000179%6.763.58%6.593.42%6.462.51%6.271.88%0.76%
2022-11-016.406.666.356.613.28%1.24%7.36%21,073,000137,583,000124%6.532.14%6.371.40%6.301.42%6.160.92%0.61%
2022-10-316.266.556.226.400.00%0.13%4.90%24,074,600153,876,000143%6.392.60%6.281.44%6.211.54%6.100.76%0.59%