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:
内蒙华电( 600863.SH 上证)
板块 :煤电_h   
所属成分指数: 沪深300
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
2021-10-264.034.183.823.90-5.34%-2.45%-6.23%344,330,0001,376,590,00079%4.00-3.76%4.14-1.12%4.20-0.73%4.16-1.70%-0.19%
2021-10-254.104.274.024.12-1.20%-0.82%-2.62%338,160,8001,404,571,00075%4.15-1.89%4.19-1.78%4.23-0.42%4.23-1.10%0.22%
2021-10-224.074.453.994.172.21%-1.51%-2.52%442,202,2001,872,269,00093%4.231.90%4.260.35%4.251.19%4.280.21%0.57%
2021-10-214.264.344.064.08-6.42%-1.81%-4.43%384,085,8001,596,039,00079%4.16-4.75%4.25-0.70%4.200.91%4.270.76%0.65%
2021-10-204.164.544.054.362.83%-0.05%2.90%516,411,4002,252,409,000109%4.364.01%4.283.06%4.160.92%4.240.71%0.59%
2021-10-194.094.364.004.240.95%1.10%0.78%468,952,5001,966,662,00098%4.19-1.57%4.152.02%4.12-2.65%4.210.74%0.65%
2021-10-184.204.404.164.200.24%-1.43%0.57%416,222,4001,773,414,00088%4.266.00%4.070.49%4.23-1.72%4.180.51%0.66%
2021-10-153.774.253.664.198.55%4.23%0.84%525,502,8002,112,349,000106%4.022.79%4.05-6.12%4.31-0.69%4.16-1.47%0.76%
2021-10-144.014.093.783.86-8.10%-1.30%-8.47%362,088,4001,416,277,00068%3.91-7.50%4.31-4.07%4.340.70%4.22-0.85%1.30%
2021-10-134.414.484.204.20-10.06%-0.66%-1.25%353,447,9001,494,442,00071%4.23-8.47%4.490.97%4.310.73%4.250.33%1.69%
2021-10-124.434.874.304.671.30%1.10%10.17%566,391,6002,615,899,000127%4.621.97%4.455.55%4.283.59%4.242.32%1.86%
2021-10-114.454.774.154.616.22%1.77%11.27%652,938,3002,957,703,000153%4.539.34%4.224.82%4.133.33%4.142.47%1.72%
2021-10-084.114.373.894.345.60%4.76%7.35%473,775,0001,962,764,000113%4.146.70%4.022.06%4.00-2.61%4.041.00%1.61%
2021-09-303.794.193.594.113.01%5.85%2.67%507,782,2001,971,738,000120%3.88-4.22%3.94-1.08%4.10-2.19%4.000.10%1.62%
2021-09-294.054.243.943.991.27%-1.58%-0.23%440,177,1001,784,628,000112%4.053.90%3.99-4.82%4.19-0.05%4.001.37%1.82%
2021-09-283.734.033.683.941.29%0.97%-0.13%502,952,2001,962,497,000126%3.90-2.79%4.19-3.50%4.200.79%3.950.79%1.84%
2021-09-274.404.503.893.89-9.95%-3.09%-0.61%404,675,5001,624,458,000111%4.01-11.14%4.34-0.66%4.161.54%3.911.50%1.89%
2021-09-244.534.784.244.32-2.70%-4.36%12.03%646,537,3002,920,220,000202%4.523.03%4.379.26%4.106.63%3.863.94%2.00%
2021-09-234.444.444.214.449.90%1.28%19.68%378,222,3001,658,086,000129%4.3810.32%4.008.49%3.853.61%3.713.08%2.01%
2021-09-223.804.043.794.0410.08%1.66%12.25%259,608,6001,031,651,00080%3.979.42%3.692.50%3.712.29%3.602.01%2.27%
2021-09-173.343.673.333.679.88%1.05%4.02%381,537,7001,385,775,000103%3.634.34%3.60-2.10%3.630.75%3.530.97%3.18%
2021-09-163.613.673.343.34-7.22%-4.05%-4.41%266,801,100928,746,00074%3.48-4.58%3.670.25%3.600.17%3.491.31%3.50%
2021-09-153.623.783.543.60-5.76%-1.32%4.38%296,651,4001,082,330,00090%3.65-4.43%3.661.27%3.600.00%3.451.11%3.73%
2021-09-143.783.983.623.822.96%0.08%11.99%399,299,0001,524,294,000137%3.828.53%3.623.31%3.602.54%3.412.10%3.72%
2021-09-133.373.713.213.7110.09%5.49%11.04%393,536,9001,384,045,000143%3.521.09%3.50-1.16%3.511.83%3.341.61%3.55%
2021-09-103.493.673.353.37-3.99%-3.13%2.49%292,878,1001,019,057,000120%3.48-0.60%3.540.97%3.441.24%3.291.26%3.48%
2021-09-093.753.753.403.51-7.14%0.29%8.10%424,492,3001,485,879,000196%3.50-3.87%3.512.69%3.403.37%3.252.62%3.39%
2021-09-083.473.783.363.789.88%3.82%19.47%358,380,4001,304,870,000210%3.646.65%3.423.93%3.294.11%3.163.98%3.17%
2021-09-073.303.593.213.444.24%0.76%13.05%468,613,2001,599,917,000321%3.414.85%3.297.00%3.165.16%3.045.73%2.77%
2021-09-063.303.303.083.300.00%1.35%14.66%498,953,7001,624,546,000470%3.269.01%3.0711.51%3.0111.75%2.8811.08%2.21%