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
2021-10-264.014.093.983.99-1.24%-1.12%-2.40%9,188,40037,075,00068%4.04-0.20%4.05-1.70%4.14-0.07%4.09-1.07%-1.02%
2021-10-254.004.113.944.041.00%-0.07%-2.23%8,525,20034,468,00058%4.04-0.47%4.12-1.51%4.150.22%4.13-1.64%-0.93%
2021-10-224.194.213.994.00-4.76%-1.53%-4.78%11,025,30044,790,00065%4.06-3.54%4.18-0.05%4.140.34%4.20-3.36%-0.76%
2021-10-214.254.274.154.20-1.41%-0.26%-3.38%13,386,60056,374,00062%4.21-0.26%4.181.23%4.120.93%4.35-0.82%-0.29%
2021-10-204.034.314.024.264.93%0.90%-2.81%22,567,00095,277,000100%4.223.84%4.132.91%4.081.21%4.38-0.36%-0.15%
2021-10-194.064.114.014.06-0.25%-0.15%-7.71%10,788,10043,868,00047%4.071.09%4.020.55%4.04-2.06%4.40-0.48%-0.12%
2021-10-183.924.083.894.074.09%1.19%-7.92%12,095,90048,647,00049%4.021.93%3.99-0.97%4.12-3.06%4.42-0.29%-0.07%
2021-10-153.984.023.913.91-2.25%-0.91%-11.80%9,268,40036,574,00035%3.95-1.40%4.03-3.33%4.25-4.64%4.43-0.52%-0.10%
2021-10-144.004.063.914.00-0.50%-0.05%-10.23%11,201,70044,825,00042%4.00-1.91%4.17-3.58%4.46-1.26%4.46-0.71%-0.05%
2021-10-134.324.363.954.02-7.59%-1.47%-10.43%23,415,40095,529,00084%4.08-6.51%4.33-5.77%4.51-1.18%4.49-0.99%0.09%
2021-10-124.424.534.264.35-4.19%-0.32%-4.04%20,868,70091,072,00077%4.36-2.98%4.59-1.04%4.57-0.22%4.53-0.13%0.27%
2021-10-114.664.754.364.54-2.58%0.93%0.02%28,953,700130,245,000111%4.50-4.82%4.640.09%4.580.44%4.540.02%0.35%
2021-10-085.105.104.544.66-0.43%-1.40%2.69%54,691,100258,468,000236%4.732.49%4.643.34%4.562.31%4.541.36%0.41%
2021-09-304.344.684.304.6810.12%1.50%4.53%22,878,400105,489,000114%4.615.64%4.492.28%4.460.14%4.480.56%0.33%
2021-09-294.504.504.254.25-6.39%-2.63%-4.54%16,365,10071,438,00079%4.37-1.82%4.39-0.79%4.45-0.89%4.45-0.02%0.32%
2021-09-284.284.554.254.546.32%2.11%1.95%23,297,700103,591,000114%4.452.66%4.42-1.16%4.490.07%4.450.00%0.41%
2021-09-274.514.584.164.27-3.61%-1.41%-4.11%20,481,00088,703,00093%4.33-3.65%4.47-1.65%4.49-0.58%4.45-0.60%0.58%
2021-09-244.574.604.424.43-2.85%-1.45%-1.12%16,244,40073,020,00066%4.50-1.66%4.550.44%4.510.33%4.480.07%0.92%
2021-09-234.684.724.494.56-1.72%-0.24%1.85%25,655,400117,270,00098%4.570.37%4.530.78%4.500.97%4.480.61%1.17%
2021-09-224.414.684.304.645.45%1.89%4.27%30,340,200138,178,000121%4.553.08%4.491.49%4.451.11%4.450.86%1.19%
2021-09-174.344.524.284.401.38%-0.41%-0.27%17,551,00077,534,00072%4.42-0.70%4.430.41%4.41-0.29%4.410.62%1.18%
2021-09-164.424.554.334.34-2.03%-2.45%-1.03%13,594,00060,474,00055%4.450.72%4.410.41%4.42-0.88%4.390.69%1.23%
2021-09-154.254.494.234.433.50%0.29%1.72%20,044,30088,545,00080%4.421.15%4.39-0.50%4.46-0.16%4.360.53%1.22%
2021-09-144.414.514.254.28-2.95%-1.99%-1.20%18,178,70079,385,00076%4.37-0.37%4.41-1.52%4.460.36%4.330.49%1.20%
2021-09-134.354.434.324.410.92%0.62%2.30%17,487,30076,645,00077%4.38-1.55%4.48-0.22%4.450.73%4.310.87%1.16%
2021-09-104.564.574.374.37-6.22%-1.84%2.25%32,947,700146,667,000152%4.45-1.72%4.490.74%4.421.22%4.271.69%1.05%
2021-09-094.794.794.354.660.65%2.87%10.87%52,939,500239,802,000268%4.531.41%4.463.29%4.363.29%4.202.76%0.89%
2021-09-084.234.634.234.639.98%3.65%13.20%36,620,300163,571,000231%4.476.51%4.324.28%4.223.56%4.092.61%0.72%
2021-09-074.134.234.134.211.20%0.38%5.62%15,828,80066,393,000107%4.191.72%4.141.52%4.081.34%3.990.76%0.62%
2021-09-064.134.224.034.160.00%0.90%5.16%18,806,80077,539,000134%4.120.32%4.081.32%4.031.98%3.960.79%0.61%