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:
皖能电力( 000543.SZ 深证)
板块 :煤电_h   
所属成分指数: 中证500
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
2021-04-194.274.304.244.26-0.47%-0.26%-3.01%26,951,700115,115,00069%4.27-0.88%4.30-0.69%4.33-0.87%4.39-0.72%-0.34%
2021-04-164.284.364.274.280.00%-0.67%-3.25%27,222,100117,294,00065%4.310.00%4.33-0.62%4.37-0.14%4.42-0.81%-0.21%
2021-04-154.384.394.244.28-2.06%-0.67%-4.04%28,172,100121,383,00060%4.31-1.19%4.35-0.98%4.37-0.14%4.46-0.93%-0.07%
2021-04-144.354.414.324.37-0.46%0.21%-2.93%28,480,500124,190,00052%4.36-0.39%4.400.09%4.38-0.79%4.500.09%0.10%
2021-04-134.414.484.294.39-0.68%0.27%-2.40%41,269,400180,668,00072%4.38-1.24%4.390.16%4.42-0.43%4.50-0.22%0.11%
2021-04-124.344.514.344.422.08%-0.29%-1.95%48,240,000213,842,00081%4.431.89%4.39-0.79%4.43-0.69%4.510.00%0.18%
2021-04-094.314.394.274.33-0.23%-0.48%-3.95%33,456,000145,583,00052%4.35-0.25%4.42-0.74%4.47-1.15%4.510.09%0.24%
2021-04-084.484.504.314.34-3.77%-0.50%-3.64%50,114,600218,605,00075%4.36-3.50%4.45-1.59%4.52-1.31%4.50-0.24%0.28%
2021-04-074.484.604.454.510.22%-0.22%-0.11%52,326,700236,501,00078%4.520.92%4.53-0.81%4.580.48%4.52-0.04%0.37%
2021-04-064.504.554.424.50-0.22%0.47%-0.38%42,469,400190,200,00058%4.48-1.91%4.56-1.00%4.560.02%4.52-0.62%0.47%
2021-04-024.654.734.494.51-2.80%-1.23%-0.77%54,957,700250,957,00064%4.57-0.91%4.610.90%4.550.42%4.550.58%0.87%
2021-04-014.594.724.494.640.00%0.69%2.68%71,730,100330,503,00081%4.61-0.48%4.570.71%4.540.91%4.520.65%0.91%
2021-03-314.414.774.414.644.74%0.22%3.34%104,139,900482,144,000119%4.635.35%4.541.66%4.490.83%4.490.70%0.92%
2021-03-304.474.474.334.43-1.34%0.80%-0.65%55,392,300243,432,00066%4.40-2.46%4.460.20%4.46-0.62%4.460.23%0.88%
2021-03-294.494.594.414.490.67%-0.36%0.92%72,259,700325,634,00089%4.510.90%4.45-0.09%4.49-1.19%4.450.45%0.93%
2021-03-264.384.554.334.461.83%-0.13%0.70%77,834,000347,607,000100%4.472.29%4.46-0.65%4.540.69%4.430.66%0.94%
2021-03-254.504.514.244.38-2.67%0.32%-0.45%57,517,400251,136,00072%4.37-3.21%4.49-2.10%4.510.45%4.400.46%1.01%
2021-03-244.334.614.314.501.12%-0.24%2.74%79,042,700356,562,000104%4.51-0.38%4.581.15%4.490.63%4.380.60%1.04%
2021-03-234.664.674.434.45-6.90%-1.72%2.20%110,561,000500,633,000160%4.53-2.54%4.531.34%4.461.04%4.351.04%1.00%
2021-03-224.504.824.354.789.13%2.88%10.93%176,191,500818,605,000300%4.657.87%4.475.03%4.414.28%4.313.33%0.91%
2021-03-194.214.454.194.382.34%1.69%5.04%93,142,500401,131,000200%4.311.53%4.261.14%4.231.05%4.170.99%0.61%
2021-03-184.124.314.094.284.14%0.90%3.66%70,741,600300,080,000176%4.242.61%4.210.96%4.190.99%4.130.76%0.55%
2021-03-174.234.234.094.11-3.07%-0.58%0.29%32,478,400134,270,00091%4.13-1.69%4.17-0.24%4.150.29%4.100.29%0.51%
2021-03-164.124.254.114.242.66%0.83%3.77%46,346,600194,910,000139%4.211.35%4.180.99%4.140.78%4.090.72%0.51%
2021-03-154.144.234.104.13-1.43%-0.46%1.80%36,759,800152,501,000119%4.15-0.60%4.140.58%4.100.49%4.060.57%0.47%
2021-03-124.104.284.034.191.70%0.38%3.87%79,409,400331,453,000278%4.172.61%4.112.06%4.081.62%4.031.38%0.44%
2021-03-113.964.153.944.124.04%1.28%3.54%52,346,900212,952,000237%4.072.06%4.030.90%4.020.85%3.980.73%0.33%
2021-03-103.984.023.953.96-0.50%-0.65%0.25%20,274,80080,812,000111%3.990.10%3.990.00%3.990.28%3.950.18%0.31%
2021-03-094.044.043.923.98-0.75%-0.05%0.94%24,013,90095,618,000136%3.98-0.70%3.990.18%3.970.38%3.940.18%0.34%
2021-03-084.004.053.984.010.00%0.00%1.88%25,028,300100,357,000150%4.010.60%3.990.76%3.960.76%3.940.26%0.38%