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
2022-12-093.683.713.603.61-1.90%-0.63%-4.47%102,020,100370,673,000115%3.63-1.89%3.68-1.76%3.74-1.16%3.78-0.42%0.11%
2022-12-083.743.753.673.68-1.60%-0.62%-3.03%77,959,900288,651,00093%3.70-1.36%3.75-1.37%3.78-0.89%3.80-0.18%0.15%
2022-12-073.773.793.733.74-1.32%-0.37%-1.63%53,966,300202,587,00063%3.75-1.24%3.80-0.42%3.82-0.37%3.800.08%0.18%
2022-12-063.843.853.773.79-1.56%-0.29%-0.24%70,421,000267,650,00081%3.80-0.78%3.82-0.50%3.830.05%3.800.21%0.17%
2022-12-053.813.863.793.851.05%0.50%1.56%94,594,200362,375,000111%3.830.31%3.84-0.10%3.830.42%3.790.24%0.15%
2022-12-023.863.873.793.81-1.30%-0.24%0.74%71,748,100274,036,00087%3.82-0.99%3.840.24%3.810.29%3.780.24%0.12%
2022-12-013.863.893.833.860.00%0.08%2.31%83,952,300323,845,000102%3.860.36%3.830.84%3.800.34%3.770.32%0.10%
2022-11-303.813.873.793.861.31%0.44%2.63%107,026,900411,285,000136%3.841.32%3.800.82%3.790.64%3.760.19%0.09%
2022-11-293.813.813.773.810.26%0.45%1.49%86,140,400326,721,000108%3.790.85%3.770.03%3.770.40%3.750.24%0.13%
2022-11-283.703.823.673.801.33%1.04%1.47%100,547,700378,167,000127%3.760.27%3.770.24%3.750.19%3.750.16%0.14%
2022-11-253.783.783.723.75-1.06%-0.03%0.29%67,675,000253,820,00088%3.75-0.92%3.760.35%3.740.16%3.74-0.03%0.16%
2022-11-243.763.833.743.791.07%0.11%1.34%103,989,100393,687,000133%3.791.47%3.750.70%3.740.43%3.740.16%0.19%
2022-11-233.683.773.683.751.35%0.51%0.43%78,541,000293,024,000100%3.730.81%3.720.08%3.72-0.46%3.730.00%0.15%
2022-11-223.713.743.673.70-0.54%-0.03%-0.91%64,037,600237,003,00083%3.70-0.64%3.72-0.22%3.740.03%3.73-0.05%0.10%
2022-11-213.723.763.693.72-0.27%-0.13%-0.43%61,629,300229,591,00080%3.730.03%3.73-0.72%3.740.11%3.740.00%0.08%
2022-11-183.723.783.683.730.00%0.16%-0.16%80,240,100298,838,000103%3.72-0.03%3.750.13%3.73-0.19%3.740.03%0.07%
2022-11-173.763.763.703.73-1.32%0.13%-0.13%53,753,300200,256,00067%3.73-1.64%3.750.21%3.74-0.05%3.740.22%0.03%
2022-11-163.733.823.723.781.61%-0.18%1.42%104,964,300397,518,000133%3.792.24%3.740.40%3.740.38%3.730.54%-0.04%
2022-11-153.683.733.663.721.09%0.43%0.35%73,801,400273,397,00094%3.70-0.14%3.72-0.30%3.73-0.11%3.710.33%-0.16%
2022-11-143.733.753.663.68-1.87%-0.78%-0.41%80,974,400300,354,000101%3.71-1.23%3.74-0.21%3.73-0.13%3.700.38%-0.29%
2022-11-113.803.823.733.75-0.27%-0.13%1.87%86,352,000324,289,000111%3.760.40%3.740.24%3.740.27%3.680.33%-0.47%
2022-11-103.723.773.683.760.80%0.53%2.48%93,175,800348,445,000113%3.740.21%3.730.13%3.730.54%3.67-0.25%-0.69%
2022-11-093.753.753.713.73-0.53%-0.05%1.41%62,730,500234,092,00072%3.730.13%3.730.16%3.710.65%3.68-0.49%-0.83%
2022-11-083.723.753.703.750.54%0.62%1.46%63,318,300235,997,00068%3.73-0.05%3.720.70%3.680.68%3.70-0.27%-0.79%
2022-11-073.733.763.713.73-0.27%0.03%0.65%74,090,300276,287,00074%3.730.38%3.701.01%3.660.83%3.71-0.14%-0.78%
2022-11-043.643.753.633.742.75%0.67%0.78%101,782,900378,118,00098%3.722.45%3.661.33%3.630.33%3.71-0.40%-0.77%
2022-11-033.613.653.593.640.00%0.39%-2.31%60,297,800218,628,00051%3.630.17%3.610.47%3.62-1.09%3.73-0.45%-0.75%
2022-11-023.633.653.593.64-0.27%0.55%-2.75%86,059,100311,515,00065%3.620.64%3.60-0.55%3.66-1.27%3.74-0.66%-0.72%
2022-11-013.583.653.533.651.96%1.47%-3.13%91,709,600329,853,00064%3.600.98%3.62-1.82%3.70-0.94%3.77-0.92%-0.66%
2022-10-313.533.603.513.580.00%0.51%-5.86%72,483,500258,196,00042%3.56-2.57%3.68-1.94%3.74-0.69%3.80-1.45%-0.59%