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:
韶能股份( 000601.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
2021-04-195.725.855.665.801.75%0.71%-6.00%6,321,80036,409,00066%5.761.16%5.73-1.38%5.87-1.76%6.17-1.50%-0.38%
2021-04-165.675.745.665.70-0.35%0.12%-9.00%6,352,00036,160,00058%5.69-0.59%5.81-2.19%5.98-2.31%6.26-1.11%-0.17%
2021-04-155.735.815.665.72-4.83%-0.12%-9.69%10,708,30061,330,00089%5.73-4.45%5.94-3.51%6.12-2.30%6.33-1.12%0.00%
2021-04-146.116.145.906.01-1.48%0.27%-6.18%8,422,70050,488,00071%5.99-2.24%6.15-2.44%6.26-1.60%6.41-0.37%0.15%
2021-04-136.296.306.056.10-3.63%-0.51%-5.13%9,081,80055,684,00077%6.13-3.36%6.31-1.31%6.36-0.90%6.43-0.34%0.20%
2021-04-126.376.446.256.33-0.63%-0.22%-1.89%8,027,00050,923,00070%6.34-1.34%6.39-0.76%6.42-0.91%6.450.05%0.26%
2021-04-096.376.586.276.370.31%-0.93%-1.22%10,559,80067,903,00088%6.430.67%6.440.00%6.48-0.28%6.450.42%0.29%
2021-04-086.486.496.336.35-2.61%-0.58%-1.12%7,981,30050,979,00066%6.39-1.50%6.44-1.15%6.50-0.05%6.420.03%0.26%
2021-04-076.406.566.366.521.72%0.56%1.56%11,698,00075,846,00095%6.480.81%6.52-0.14%6.500.37%6.420.20%0.30%
2021-04-066.456.526.356.41-0.47%-0.34%0.05%10,047,90064,624,00081%6.43-2.40%6.520.03%6.480.05%6.41-0.08%0.34%
2021-04-026.536.786.426.44-1.83%-2.28%0.44%15,904,500104,805,000122%6.591.12%6.521.21%6.480.86%6.410.64%0.46%
2021-04-016.466.656.336.561.39%0.66%2.97%15,886,300103,534,000123%6.521.10%6.440.74%6.421.26%6.370.55%0.44%
2021-03-316.366.516.326.471.57%0.37%2.11%12,793,80082,463,000102%6.452.09%6.400.52%6.340.24%6.340.40%0.42%
2021-03-306.506.526.236.37-0.78%0.89%0.93%9,094,60057,427,00074%6.31-1.48%6.360.87%6.33-0.10%6.310.10%0.41%
2021-03-296.346.516.336.420.78%0.17%1.82%9,935,40063,676,00084%6.410.69%6.310.06%6.33-0.38%6.310.30%0.44%
2021-03-266.126.506.126.374.26%0.08%1.34%14,677,10093,414,000122%6.373.73%6.310.16%6.360.43%6.290.37%0.49%
2021-03-256.386.386.066.11-4.08%-0.42%-2.44%10,540,10064,671,00081%6.14-3.78%6.30-1.69%6.33-0.06%6.260.08%0.63%
2021-03-246.226.466.226.370.95%-0.11%1.79%12,528,40079,897,000104%6.380.47%6.400.71%6.330.51%6.260.47%0.66%
2021-03-236.476.496.256.31-2.62%-0.58%1.30%12,685,90080,515,000113%6.35-1.69%6.360.67%6.300.33%6.230.57%0.62%
2021-03-226.286.566.266.483.51%0.37%4.62%19,793,100127,787,000191%6.463.63%6.322.12%6.281.41%6.191.14%0.58%
2021-03-196.146.376.076.260.16%0.48%2.22%13,918,10086,703,000147%6.230.87%6.190.23%6.190.13%6.120.48%0.49%
2021-03-186.066.326.016.252.29%1.20%2.54%11,306,40069,823,000133%6.181.00%6.17-0.15%6.180.44%6.100.33%0.47%
2021-03-176.236.286.056.11-2.24%-0.08%0.58%7,135,70043,632,00091%6.12-1.66%6.18-0.32%6.160.34%6.080.23%0.48%
2021-03-166.176.286.146.251.13%0.51%3.12%7,428,60046,188,000100%6.220.36%6.200.76%6.140.77%6.060.48%0.49%
2021-03-156.206.316.086.18-0.96%-0.26%2.45%11,746,30072,783,000165%6.200.02%6.151.02%6.090.76%6.030.74%0.49%
2021-03-125.986.375.966.244.00%0.73%4.21%18,940,400117,331,000305%6.204.12%6.093.20%6.042.01%5.991.82%0.46%
2021-03-115.786.045.766.004.17%0.84%2.02%6,442,30038,331,000132%5.951.81%5.90-0.36%5.920.12%5.880.38%0.30%
2021-03-105.875.945.755.76-1.87%-1.44%-1.69%4,289,80025,071,00091%5.84-0.82%5.92-0.17%5.92-0.14%5.860.07%0.33%
2021-03-096.036.035.755.87-2.65%-0.37%0.26%6,662,10039,250,000142%5.89-1.67%5.93-0.24%5.930.07%5.860.10%0.36%
2021-03-085.916.095.916.030.00%0.63%3.09%7,928,20047,508,000179%5.991.78%5.950.80%5.920.97%5.850.24%0.39%