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:
深南电A( 000037.SZ 深证)
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
2021-04-198.818.948.738.861.49%0.01%-5.46%6,543,10057,966,00057%8.861.64%8.730.53%8.77-1.42%9.37-1.77%-1.60%
2021-04-168.598.798.578.731.39%0.16%-8.50%5,049,90044,013,00038%8.721.27%8.68-0.81%8.89-1.22%9.54-1.76%-1.43%
2021-04-158.798.848.508.61-2.05%0.03%-11.35%6,829,20058,781,00045%8.61-1.35%8.75-2.63%9.00-2.73%9.71-2.11%-1.26%
2021-04-148.778.858.558.790.46%0.74%-11.40%7,136,90062,268,00042%8.73-1.32%8.99-1.75%9.25-2.38%9.92-2.77%-1.03%
2021-04-139.109.138.708.75-6.12%-1.04%-14.25%12,697,600112,273,00060%8.84-5.60%9.15-3.42%9.48-2.30%10.20-4.98%-0.71%
2021-04-129.279.499.229.321.08%-0.49%-13.21%9,761,10091,426,00036%9.370.40%9.47-2.23%9.70-1.85%10.74-1.25%0.14%
2021-04-099.369.509.139.22-1.71%-1.17%-15.22%9,475,70088,398,00030%9.33-2.60%9.69-1.53%9.89-1.96%10.88-0.17%0.50%
2021-04-0810.0210.079.229.38-7.31%-2.07%-13.89%22,238,600213,001,00070%9.58-5.53%9.84-3.07%10.08-2.95%10.89-0.75%0.58%
2021-04-079.9910.279.9410.121.00%-0.19%-7.79%12,873,200130,517,00041%10.141.84%10.15-1.32%10.39-2.18%10.98-0.35%0.81%
2021-04-0610.0010.209.7010.02-0.69%0.64%-9.02%15,892,600158,228,00046%9.96-3.62%10.28-2.65%10.62-5.08%11.01-0.13%1.19%
2021-04-0210.3910.5810.0510.09-4.18%-2.32%-8.51%17,530,200181,089,00052%10.33-1.73%10.56-2.29%11.19-0.83%11.03-0.07%1.32%
2021-04-0110.7710.7810.3010.53-2.41%0.17%-4.58%19,314,400203,031,00060%10.51-2.69%10.81-5.30%11.280.16%11.040.01%1.37%
2021-03-3110.6511.0810.3710.79-1.55%-0.11%-2.22%21,531,000232,571,00072%10.80-1.42%11.42-0.33%11.270.31%11.040.21%1.41%
2021-03-3011.1311.4810.7710.96-8.44%0.03%-0.47%41,758,400457,537,000148%10.96-8.31%11.460.07%11.23-0.18%11.010.36%1.45%
2021-03-2911.5012.5811.2211.974.63%0.17%9.09%61,012,300729,079,000264%11.956.26%11.455.08%11.253.67%10.973.52%1.51%
2021-03-2610.1611.4410.1011.4410.00%1.73%7.92%44,918,500505,151,000230%11.257.96%10.891.26%10.852.14%10.602.42%1.31%
2021-03-2510.7910.999.9910.40-5.45%-0.16%0.48%21,055,500219,338,000120%10.42-2.66%10.760.07%10.630.23%10.350.58%1.13%
2021-03-249.9611.389.9611.003.48%2.78%6.90%30,268,200323,930,000196%10.70-2.85%10.750.86%10.601.16%10.291.51%1.07%
2021-03-2310.3511.4010.1610.632.61%-3.50%4.86%34,865,300384,076,000275%11.026.47%10.665.27%10.484.13%10.143.48%0.93%
2021-03-229.9310.689.9310.364.33%0.13%5.76%18,929,600195,873,000174%10.354.29%10.132.34%10.061.32%9.801.15%0.66%
2021-03-199.6610.129.659.930.81%0.09%2.53%8,754,60086,853,00083%9.920.64%9.90-0.37%9.930.96%9.690.48%0.73%
2021-03-189.8110.059.699.85-0.61%-0.08%2.19%8,930,40088,040,00086%9.86-0.49%9.93-0.21%9.840.94%9.640.43%0.77%
2021-03-1710.0810.139.779.91-1.69%0.04%3.25%10,015,30099,212,000102%9.91-1.00%9.951.37%9.751.13%9.600.56%0.83%
2021-03-1610.0910.259.8310.08-0.69%0.74%5.61%12,243,900122,512,000134%10.010.63%9.822.11%9.641.33%9.550.95%0.91%
2021-03-159.5710.209.3210.156.06%2.08%7.35%17,116,600170,193,000201%9.944.82%9.623.70%9.511.15%9.461.50%0.96%
2021-03-129.149.759.039.575.05%0.89%2.74%13,192,100125,139,000174%9.495.69%9.270.44%9.400.46%9.320.69%0.94%
2021-03-118.879.158.609.111.90%1.50%-1.52%6,031,90054,137,00083%8.98-1.81%9.23-2.34%9.36-0.33%9.25-0.08%1.01%
2021-03-109.139.418.938.94-3.35%-2.19%-3.43%7,501,20068,560,000110%9.14-3.01%9.45-0.39%9.39-0.20%9.260.14%1.09%
2021-03-0910.1910.198.959.25-6.66%-1.85%0.05%11,622,900109,535,000186%9.42-2.57%9.490.35%9.410.53%9.250.79%1.15%
2021-03-089.369.989.339.910.00%2.45%8.03%12,133,500117,373,000226%9.674.22%9.462.87%9.362.38%9.171.80%1.13%