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
2022-01-213.823.863.783.79-0.79%-0.71%-4.29%5,256,00020,062,00075%3.82-0.91%3.86-0.85%3.88-0.77%3.96-0.40%-0.42%
2022-01-203.913.943.803.82-2.30%-0.83%-3.92%6,241,90024,044,00084%3.85-1.38%3.89-0.64%3.91-0.96%3.98-0.45%-0.43%
2022-01-193.883.933.873.910.26%0.10%-2.10%4,915,00019,200,00067%3.91-0.18%3.92-0.46%3.95-0.60%3.99-0.35%-0.39%
2022-01-183.933.963.863.90-0.51%-0.33%-2.69%6,749,90026,413,00083%3.91-0.31%3.93-1.01%3.97-0.95%4.01-0.84%-0.37%
2022-01-173.903.963.883.920.26%-0.13%-3.02%4,756,50018,671,00053%3.93-0.71%3.97-0.77%4.01-0.08%4.04-0.44%-0.28%
2022-01-144.014.023.903.91-2.74%-1.09%-3.69%8,525,20033,696,00090%3.95-1.96%4.00-1.11%4.02-0.25%4.06-0.34%-0.26%
2022-01-134.064.084.004.02-0.99%-0.30%-1.33%6,774,30027,314,00072%4.03-0.25%4.050.42%4.03-0.12%4.070.03%-0.23%
2022-01-124.034.104.004.060.25%0.45%-0.32%6,383,30025,804,00066%4.04-0.52%4.030.30%4.03-0.07%4.07-0.22%-0.24%
2022-01-113.994.123.974.052.02%-0.32%-0.78%11,887,90048,302,000115%4.062.63%4.020.30%4.03-0.81%4.08-0.59%-0.16%
2022-01-103.933.993.913.970.51%0.28%-3.31%6,058,50023,987,00055%3.96-1.12%4.01-0.69%4.07-0.68%4.11-0.61%-0.05%
2022-01-074.054.083.953.95-2.47%-1.35%-4.38%9,555,90038,262,00079%4.00-1.45%4.04-1.66%4.09-0.41%4.13-0.48%0.07%
2022-01-064.004.104.004.050.50%-0.32%-2.43%5,960,30024,214,00046%4.060.37%4.10-0.44%4.110.17%4.15-0.05%0.18%
2022-01-054.154.174.004.03-2.89%-0.44%-2.96%11,977,00048,482,00091%4.05-2.83%4.12-0.51%4.10-0.44%4.15-0.17%0.21%
2022-01-044.094.234.084.151.72%-0.38%-0.24%14,733,20061,382,000115%4.170.53%4.141.15%4.12-0.44%4.160.12%0.28%
2021-12-314.134.244.084.08-1.21%-1.54%-1.81%10,191,20042,235,00078%4.141.05%4.100.02%4.14-0.51%4.16-0.24%0.32%
2021-12-304.004.164.004.132.48%0.71%-0.84%8,791,30036,055,00062%4.101.56%4.10-1.28%4.16-0.41%4.17-0.07%0.46%
2021-12-294.104.124.014.03-1.71%-0.20%-3.31%9,415,80038,025,00060%4.04-2.23%4.15-1.19%4.18-0.29%4.17-0.12%0.57%
2021-12-284.214.264.094.10-2.84%-0.73%-1.75%13,460,00055,586,00076%4.13-2.48%4.20-0.47%4.190.00%4.170.58%0.83%
2021-12-274.164.324.134.221.93%-0.35%1.71%14,599,70061,833,00080%4.240.36%4.220.57%4.190.55%4.150.58%0.93%
2021-12-244.184.314.134.14-1.19%-1.90%0.36%17,622,10074,373,00099%4.220.48%4.190.84%4.17-0.02%4.130.54%0.93%
2021-12-234.104.264.084.191.70%-0.24%2.12%18,043,70075,789,000108%4.201.77%4.160.82%4.170.24%4.100.59%0.93%
2021-12-224.154.194.084.12-0.48%-0.17%1.01%8,716,20035,968,00054%4.130.15%4.13-0.94%4.16-0.07%4.080.32%0.93%
2021-12-214.074.194.044.140.98%0.46%1.82%12,239,10050,432,00078%4.12-0.17%4.16-0.17%4.160.90%4.070.47%0.96%
2021-12-204.204.294.074.10-3.07%-0.68%1.31%16,055,70066,273,000106%4.13-2.23%4.17-0.10%4.120.66%4.050.55%0.96%
2021-12-174.134.284.124.231.68%0.19%5.09%19,276,20081,386,000140%4.221.54%4.181.85%4.101.09%4.031.13%0.95%
2021-12-164.234.234.114.16-2.58%0.05%4.52%21,741,90090,397,000171%4.16-0.02%4.101.41%4.051.22%3.981.04%0.90%
2021-12-154.034.383.964.275.17%2.67%8.40%32,476,000135,056,000301%4.164.84%4.043.17%4.002.83%3.942.53%0.80%
2021-12-143.874.063.814.065.18%2.34%5.67%24,342,20096,572,000292%3.972.69%3.921.87%3.891.86%3.841.53%0.57%
2021-12-133.803.913.803.861.58%-0.08%2.01%11,033,50042,624,000170%3.860.86%3.850.60%3.820.58%3.780.61%0.44%
2021-12-103.823.893.793.800.00%-0.78%1.04%6,993,90026,787,000121%3.83-0.13%3.820.63%3.800.42%3.760.48%0.39%