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:
大唐发电( 601991.SH 上证)
板块 :煤电_h   上证180   
所属成分指数: 上证180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
2022-11-302.983.012.932.990.34%0.57%3.64%127,151,800378,036,00082%2.970.34%2.970.27%2.960.61%2.890.56%0.57%
2022-11-292.983.022.942.98-1.00%0.57%3.87%123,907,600367,138,00077%2.96-0.27%2.960.37%2.940.82%2.870.63%0.58%
2022-11-282.923.052.863.011.69%1.31%5.58%181,798,200540,122,000113%2.970.78%2.950.86%2.911.08%2.850.92%0.53%
2022-11-252.903.022.882.961.37%0.41%4.78%147,070,900433,494,00094%2.950.58%2.931.18%2.880.98%2.830.86%0.39%
2022-11-242.902.982.882.92-2.01%-0.38%4.25%195,325,500572,565,000122%2.930.69%2.891.40%2.861.35%2.800.90%0.29%
2022-11-232.783.052.772.987.19%2.37%7.35%332,901,600969,243,000207%2.914.75%2.853.34%2.821.73%2.781.31%0.16%
2022-11-222.762.842.732.780.36%0.04%1.46%131,913,100366,563,00090%2.780.76%2.760.58%2.770.40%2.740.22%-0.23%
2022-11-212.732.792.712.771.09%0.44%1.32%115,457,200318,464,00080%2.760.80%2.74-0.90%2.760.33%2.730.04%-0.42%
2022-11-182.732.772.712.740.37%0.15%0.26%104,683,000286,375,00068%2.740.00%2.770.18%2.750.26%2.730.04%-0.62%
2022-11-172.772.782.712.73-2.50%-0.22%-0.07%133,492,000365,298,00080%2.74-2.60%2.760.25%2.740.18%2.730.22%-0.97%
2022-11-162.762.872.752.801.82%-0.32%2.71%189,780,900533,018,000113%2.813.12%2.761.47%2.740.81%2.730.70%-1.32%
2022-11-152.722.752.702.750.73%0.95%1.59%133,491,900363,648,00072%2.720.26%2.720.04%2.720.11%2.710.11%-1.92%
2022-11-142.712.752.692.730.37%0.48%0.96%144,250,900391,945,00070%2.720.26%2.720.11%2.71-0.22%2.70-0.48%-2.68%
2022-11-112.732.752.682.720.37%0.37%0.11%193,774,500525,199,00090%2.71-0.33%2.710.00%2.72-0.18%2.72-0.15%-3.23%
2022-11-102.702.772.692.710.74%-0.33%-0.40%205,726,600559,399,000105%2.720.59%2.71-0.37%2.720.30%2.72-0.40%-3.28%
2022-11-092.712.732.682.69-0.74%-0.48%-1.54%123,098,300332,691,00068%2.70-0.19%2.72-0.22%2.720.52%2.73-2.57%-3.27%
2022-11-082.722.732.692.71-0.73%0.07%-3.35%108,760,400294,553,00059%2.71-1.24%2.730.37%2.700.07%2.80-1.72%-2.93%
2022-11-072.742.782.712.73-0.73%-0.44%-4.31%189,193,400518,688,000105%2.740.55%2.721.04%2.70-0.63%2.85-1.99%-2.68%
2022-11-042.682.782.682.752.61%0.84%-5.53%234,533,200639,591,000136%2.731.49%2.690.30%2.72-0.15%2.91-3.45%-2.39%
2022-11-032.682.722.662.68-3.25%-0.26%-11.11%205,087,500551,067,000121%2.690.83%2.68-1.36%2.72-1.06%3.02-3.24%-1.95%
2022-11-022.702.782.602.771.47%3.94%-11.10%323,903,600863,265,000197%2.67-1.11%2.72-1.63%2.75-7.13%3.12-5.29%-1.57%
2022-11-012.772.782.642.73-3.53%1.30%-17.02%325,954,400878,448,000231%2.70-5.01%2.76-5.34%2.96-10.14%3.29-7.48%-0.94%
2022-10-312.832.922.832.83-9.87%-0.25%-20.42%218,068,900618,600,000191%2.84-9.65%2.92-21.27%3.29-11.95%3.56-6.05%-0.10%
2022-10-283.143.143.143.14-10.03%0.00%-17.04%18,122,00056,904,00019%3.14-10.03%3.71-1.96%3.74-1.35%3.79-0.63%0.57%
2022-10-273.493.493.493.49-10.05%0.00%-8.37%24,814,70086,604,00025%3.49-9.45%3.78-0.60%3.79-0.03%3.81-0.24%0.75%
2022-10-263.753.933.733.882.37%0.67%1.62%108,541,400418,320,000108%3.852.04%3.810.29%3.790.08%3.820.74%0.91%
2022-10-253.723.843.713.791.61%0.34%0.00%76,227,700287,932,00075%3.780.27%3.800.53%3.79-0.47%3.790.85%0.83%
2022-10-243.753.863.703.73-2.36%-0.98%-0.75%79,625,400299,940,00075%3.77-1.49%3.78-0.63%3.81-0.16%3.760.91%0.72%
2022-10-213.663.923.663.823.52%-0.10%2.58%124,440,400475,851,000119%3.822.71%3.80-0.37%3.81-0.24%3.720.92%0.55%
2022-10-203.753.833.623.690.00%-0.89%0.00%104,471,900388,985,000105%3.72-3.70%3.81-0.94%3.82-0.52%3.690.60%0.33%