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:
广安爱众( 600979.SH 上证)
板块 :煤电_h   
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
2021-12-033.263.373.253.362.75%1.11%1.24%27,435,40091,162,000130%3.320.88%3.310.52%3.290.15%3.32-0.09%-0.06%
2021-12-023.323.343.263.27-1.80%-0.73%-1.57%13,832,00045,556,00067%3.29-0.21%3.290.73%3.28-0.91%3.32-0.21%-0.12%
2021-12-013.283.333.283.331.52%0.88%0.03%16,326,60053,902,00076%3.300.49%3.27-0.15%3.31-0.12%3.33-0.15%-0.22%
2021-11-303.263.313.263.280.61%-0.15%-1.62%17,333,40056,943,00077%3.291.55%3.27-1.36%3.32-0.24%3.33-0.12%-0.19%
2021-11-293.223.303.173.26-0.91%0.77%-2.34%24,202,90078,294,000100%3.24-2.09%3.32-0.87%3.32-0.72%3.34-0.24%-0.21%
2021-11-263.333.353.283.29-1.79%-0.42%-1.67%25,179,30083,202,000107%3.30-2.62%3.35-0.42%3.35-0.33%3.350.03%-0.24%
2021-11-253.343.473.333.350.30%-1.27%0.15%33,022,200112,038,000146%3.391.95%3.360.63%3.360.30%3.350.42%-0.27%
2021-11-243.343.363.283.340.00%0.36%0.27%20,030,50066,655,00090%3.33-0.51%3.34-0.27%3.35-0.18%3.330.12%-0.36%
2021-11-233.343.363.333.34-0.30%-0.15%0.39%16,890,00056,489,00069%3.35-0.24%3.35-0.24%3.360.09%3.33-0.39%-0.45%
2021-11-223.363.383.343.35-0.59%-0.09%0.30%15,648,70052,467,00060%3.350.06%3.360.00%3.350.24%3.340.00%-0.43%
2021-11-193.363.373.333.370.30%0.57%0.90%19,721,30066,090,00072%3.35-0.51%3.360.18%3.340.33%3.34-0.63%-0.46%
2021-11-183.363.413.333.360.00%-0.24%-0.03%22,601,20076,115,00075%3.370.39%3.350.51%3.330.48%3.36-1.21%-0.40%
2021-11-173.333.403.313.361.20%0.15%-1.23%25,310,00084,904,00070%3.360.51%3.340.57%3.320.30%3.400.09%-0.27%
2021-11-163.313.403.293.320.00%-0.54%-2.32%30,367,200101,369,00083%3.340.85%3.320.64%3.31-0.72%3.40-0.29%-0.34%
2021-11-153.283.353.263.320.91%0.30%-2.61%22,212,80073,523,00057%3.310.58%3.30-0.03%3.33-0.21%3.41-0.58%-0.32%
2021-11-123.293.323.263.290.30%-0.03%-4.05%22,179,30072,997,00053%3.290.15%3.30-1.44%3.34-1.24%3.43-0.20%-0.18%
2021-11-113.303.313.263.28-0.30%-0.18%-4.54%26,134,40085,871,00059%3.29-0.61%3.34-0.48%3.38-2.03%3.44-0.52%-0.12%
2021-11-103.373.403.253.29-3.80%-0.48%-4.75%41,650,500137,689,00090%3.31-3.81%3.36-2.04%3.45-0.29%3.45-0.80%-0.01%
2021-11-093.413.543.363.420.88%-0.49%-1.78%33,761,300116,021,00074%3.442.60%3.43-1.78%3.460.06%3.48-0.17%0.19%
2021-11-083.363.413.283.39-0.29%1.19%-2.81%30,081,700100,773,00064%3.35-3.68%3.490.14%3.46-0.83%3.49-0.23%0.20%
2021-11-053.553.603.383.40-3.95%-2.24%-2.75%46,540,800161,863,000103%3.48-2.28%3.490.40%3.490.29%3.50-0.06%0.15%
2021-11-043.343.663.323.546.31%-0.53%1.20%74,442,300264,907,000173%3.566.94%3.470.75%3.480.55%3.500.09%-0.04%
2021-11-033.373.393.283.33-1.19%0.06%-4.72%31,011,000103,197,00073%3.33-3.14%3.45-0.55%3.46-1.26%3.50-0.57%-0.16%
2021-11-023.583.583.323.37-6.39%-1.92%-4.13%49,536,900170,233,000115%3.44-3.05%3.47-0.89%3.50-0.48%3.52-0.11%-0.10%
2021-11-013.513.633.393.603.15%1.58%2.30%43,387,800153,750,000100%3.543.57%3.50-0.43%3.520.34%3.520.77%-0.13%
2021-10-293.473.533.293.490.00%1.99%-0.06%43,331,000148,297,00096%3.42-2.89%3.51-0.88%3.51-0.51%3.490.43%-0.25%
2021-10-283.533.623.463.49-2.51%-0.96%0.37%45,286,800159,601,000107%3.52-1.43%3.540.28%3.53-0.34%3.480.61%-0.33%
2021-10-273.483.633.463.583.17%0.14%3.59%51,939,000185,706,000130%3.581.62%3.530.97%3.540.11%3.461.14%-0.41%
2021-10-263.473.593.423.470.58%-1.36%1.55%33,654,400118,391,00084%3.521.24%3.50-0.68%3.530.40%3.42-0.06%-0.55%
2021-10-253.513.533.403.450.00%-0.72%0.91%29,327,500101,901,00068%3.48-0.71%3.52-0.76%3.521.15%3.42-0.70%-0.54%