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
2022-01-212.822.892.802.80-0.71%-1.16%-1.34%94,899,800268,869,000106%2.83-0.07%2.83-0.18%2.830.14%2.84-0.28%-1.19%
2022-01-202.852.892.792.82-1.40%-0.53%-0.91%82,634,600234,288,00092%2.840.04%2.840.46%2.83-0.04%2.85-0.52%-1.26%
2022-01-192.852.872.802.860.00%0.92%-0.03%79,366,400224,905,00084%2.83-0.35%2.830.21%2.83-0.18%2.86-0.63%-1.24%
2022-01-182.762.922.762.863.25%0.56%-0.66%138,186,000393,058,000132%2.842.49%2.820.28%2.83-0.25%2.88-2.11%-1.24%
2022-01-172.762.802.732.770.00%-0.18%-5.81%60,467,200167,810,00050%2.78-1.32%2.81-0.85%2.84-0.32%2.94-1.84%-1.03%
2022-01-142.832.862.772.77-2.12%-1.49%-7.54%83,414,800234,561,00062%2.81-0.85%2.84-0.80%2.85-0.66%3.00-1.02%-0.81%
2022-01-132.852.872.812.83-1.39%-0.21%-6.51%90,142,900255,685,00064%2.84-0.94%2.86-0.11%2.87-1.00%3.03-0.92%-0.65%
2022-01-122.862.912.842.870.35%0.24%-6.06%77,683,000222,386,00052%2.86-0.45%2.86-0.52%2.90-0.72%3.06-1.13%-0.49%
2022-01-112.852.922.842.860.35%-0.56%-7.44%108,820,200312,952,00068%2.881.20%2.88-1.13%2.92-2.87%3.09-1.87%-0.28%
2022-01-102.832.872.822.85-1.04%0.28%-9.50%77,249,100219,577,00043%2.84-2.24%2.91-1.05%3.00-2.41%3.15-1.56%0.09%
2022-01-072.942.952.872.88-2.04%-0.93%-9.97%88,477,100257,204,00044%2.91-1.59%2.94-3.26%3.08-1.13%3.20-0.96%0.46%
2022-01-062.933.012.912.940.34%-0.47%-8.98%126,820,400374,658,00057%2.950.17%3.04-2.78%3.11-0.92%3.23-0.31%0.80%
2022-01-053.043.052.892.93-5.18%-0.64%-9.57%179,792,200530,197,00078%2.95-6.53%3.13-2.25%3.14-1.91%3.24-0.64%0.94%
2022-01-043.283.333.063.09-4.63%-2.06%-5.24%234,861,300741,058,000108%3.16-3.46%3.20-0.13%3.20-1.93%3.26-0.03%1.14%
2021-12-313.283.343.223.241.25%-0.86%-0.67%182,047,200594,894,00085%3.272.67%3.200.16%3.26-1.06%3.260.40%1.32%
2021-12-303.143.233.113.201.59%0.53%-1.51%135,056,400429,853,00059%3.181.05%3.20-2.56%3.30-0.57%3.250.50%1.48%
2021-12-293.233.253.113.15-3.08%0.00%-2.57%171,661,200540,676,00073%3.15-3.23%3.28-2.23%3.320.06%3.230.75%1.53%
2021-12-283.333.383.213.25-4.13%-0.15%1.28%181,706,600591,471,00078%3.26-4.38%3.36-0.30%3.320.27%3.210.98%1.59%
2021-12-273.383.543.283.39-1.17%-0.41%6.67%227,225,600773,468,000104%3.400.56%3.371.91%3.311.44%3.181.76%1.56%
2021-12-243.393.473.293.430.59%1.33%9.83%290,962,500984,934,000134%3.391.93%3.302.01%3.261.62%3.122.16%1.51%
2021-12-233.133.413.113.4110.00%2.68%11.55%295,058,600979,966,000141%3.325.30%3.241.92%3.212.07%3.062.48%1.40%
2021-12-223.253.293.083.10-4.62%-1.71%3.92%190,639,600601,290,00089%3.15-1.31%3.180.06%3.141.42%2.981.05%1.28%
2021-12-213.153.283.123.251.88%1.69%10.09%179,111,200572,365,00088%3.200.38%3.181.54%3.101.77%2.951.34%1.24%
2021-12-203.253.313.063.190.63%0.19%9.51%290,855,900926,028,000148%3.180.98%3.132.93%3.052.66%2.911.78%1.18%
2021-12-173.023.333.003.174.62%0.54%10.76%252,793,800797,049,000143%3.154.79%3.043.65%2.972.81%2.861.96%1.07%
2021-12-162.953.082.933.032.02%0.70%7.94%190,689,800573,813,000113%3.012.28%2.931.74%2.891.98%2.811.08%0.95%
2021-12-152.853.022.812.974.21%0.95%6.95%241,901,600711,703,000154%2.944.03%2.882.05%2.831.54%2.781.28%0.85%
2021-12-142.842.872.772.85-0.70%0.78%3.94%167,553,800473,882,000118%2.83-1.08%2.821.15%2.790.83%2.740.66%0.74%
2021-12-132.762.952.752.874.36%0.38%5.36%244,850,700699,953,000191%2.862.81%2.791.71%2.761.39%2.721.34%0.68%
2021-12-102.702.862.692.750.00%-1.11%2.31%210,099,000584,285,000190%2.781.42%2.751.22%2.731.08%2.691.02%0.55%