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
2021-10-263.473.593.423.470.58%-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%
2021-10-253.513.533.403.45-0.58%-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%
2021-10-223.563.603.443.47-3.07%-0.86%0.78%34,875,800122,073,00072%3.50-2.26%3.550.51%3.481.25%3.44-2.02%-0.46%
2021-10-213.563.633.513.580.56%-0.03%1.88%38,509,900137,921,00067%3.580.53%3.532.38%3.441.42%3.51-1.04%-0.14%
2021-10-203.493.623.473.560.56%-0.06%0.25%49,061,600174,748,00073%3.562.33%3.452.83%3.391.99%3.550.03%0.09%
2021-10-193.403.563.343.544.73%1.69%-0.28%65,028,200226,340,00091%3.485.61%3.363.14%3.320.06%3.55-0.50%0.12%
2021-10-183.183.403.183.386.62%2.55%-5.27%48,633,200160,284,00060%3.303.36%3.250.40%3.32-2.61%3.57-0.42%0.28%
2021-10-153.223.253.143.17-2.16%-0.60%-11.53%31,854,400101,599,00035%3.19-1.91%3.24-3.51%3.41-4.46%3.58-0.33%0.40%
2021-10-143.243.293.213.240.00%-0.34%-9.87%27,519,90089,463,00030%3.25-0.43%3.36-3.17%3.57-1.79%3.60-0.19%0.48%
2021-10-133.453.453.193.24-6.09%-0.77%-10.05%52,116,200170,171,00055%3.27-6.37%3.47-5.25%3.63-0.68%3.60-0.30%0.60%
2021-10-123.523.633.393.45-4.96%-1.06%-4.51%60,222,400210,020,00066%3.49-2.76%3.66-1.53%3.66-0.38%3.610.11%0.74%
2021-10-113.763.803.463.63-4.22%1.23%0.58%80,497,500288,627,00093%3.59-5.43%3.720.27%3.670.19%3.610.11%0.77%
2021-10-083.733.923.663.791.61%-0.05%5.13%124,173,700470,843,000164%3.791.72%3.711.65%3.671.38%3.611.15%0.81%
2021-09-303.503.813.503.737.80%0.05%4.66%126,795,600472,637,000191%3.735.13%3.651.82%3.621.32%3.561.25%0.72%
2021-09-293.613.643.443.46-7.73%-2.43%-1.70%82,007,200290,783,000140%3.55-2.31%3.580.03%3.570.28%3.520.31%0.64%
2021-09-283.593.793.453.754.75%3.31%6.87%111,439,600404,526,000217%3.632.05%3.581.07%3.561.40%3.511.15%0.66%
2021-09-273.543.843.373.582.29%0.65%3.20%93,318,100331,946,000210%3.561.31%3.540.74%3.510.83%3.470.78%0.61%
2021-09-243.543.593.453.50-1.69%-0.31%1.69%47,322,400166,169,000119%3.51-0.96%3.520.92%3.480.55%3.440.41%0.64%
2021-09-233.573.633.463.560.56%0.42%3.85%67,351,900238,759,000174%3.551.40%3.491.37%3.461.32%3.430.97%0.73%
2021-09-223.373.603.343.544.42%1.26%4.27%75,974,300265,603,000218%3.503.74%3.442.14%3.421.55%3.401.16%0.71%
2021-09-173.323.463.263.392.11%0.59%1.01%42,970,100144,813,000139%3.37-0.12%3.370.33%3.36-0.09%3.360.42%0.65%
2021-09-163.373.433.303.32-1.78%-1.60%-0.66%22,870,50077,172,00076%3.370.81%3.36-0.03%3.37-0.33%3.340.45%0.69%
2021-09-153.303.393.283.382.74%0.99%1.59%21,101,70070,625,00068%3.350.15%3.36-0.42%3.38-0.18%3.330.33%0.73%
2021-09-143.423.453.273.29-3.52%-1.56%-0.78%23,111,90077,238,00076%3.34-1.01%3.37-0.68%3.380.33%3.320.39%0.73%
2021-09-133.363.413.323.412.10%1.01%3.24%25,345,60085,575,00085%3.38-0.27%3.390.00%3.370.66%3.300.52%0.74%
2021-09-103.423.463.323.34-2.62%-1.33%1.64%34,986,000118,417,000119%3.39-0.68%3.390.71%3.350.84%3.290.64%0.74%
2021-09-093.473.483.353.430.29%0.65%5.05%44,465,100151,546,000166%3.410.71%3.371.75%3.321.34%3.271.12%0.69%
2021-09-083.293.433.263.423.95%1.06%5.92%41,806,200141,455,000174%3.383.23%3.311.85%3.281.45%3.231.29%0.62%
2021-09-073.243.313.233.291.23%0.37%3.20%25,726,90084,336,000113%3.281.42%3.250.62%3.230.62%3.190.76%0.53%
2021-09-063.233.303.183.250.00%0.56%2.72%27,326,60088,311,000117%3.23-0.43%3.230.44%3.210.47%3.160.60%0.51%