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:
宝新能源( 000690.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
2021-04-196.226.256.156.20-0.16%0.02%-2.71%23,468,300145,480,00066%6.200.55%6.130.28%6.14-0.47%6.37-1.03%-0.82%
2021-04-166.066.236.026.213.33%0.73%-3.56%33,650,000207,468,00088%6.172.22%6.12-0.07%6.17-0.71%6.44-1.17%-0.69%
2021-04-156.106.115.996.01-1.80%-0.35%-7.75%25,685,000154,909,00061%6.03-1.68%6.12-1.56%6.22-1.96%6.52-1.21%-0.55%
2021-04-146.206.246.086.12-1.61%-0.23%-7.20%28,588,400175,350,00062%6.13-0.84%6.22-1.19%6.34-1.64%6.60-0.77%-0.40%
2021-04-136.236.296.096.22-0.96%0.55%-6.41%28,230,200174,638,00059%6.19-2.14%6.29-1.98%6.45-1.26%6.65-1.07%-0.30%
2021-04-126.306.416.236.28-0.79%-0.65%-6.52%31,510,800199,171,00063%6.32-0.46%6.42-1.69%6.53-1.39%6.72-0.80%-0.12%
2021-04-096.366.466.276.33-0.94%-0.31%-6.53%35,477,600225,286,00066%6.35-2.34%6.53-1.43%6.62-1.22%6.77-0.31%0.07%
2021-04-086.736.736.386.39-5.19%-1.72%-5.93%65,969,100428,956,000120%6.50-3.55%6.62-2.19%6.70-1.41%6.79-0.98%0.16%
2021-04-076.706.826.676.740.30%-0.01%-1.75%38,168,600257,288,00072%6.740.13%6.77-0.28%6.80-0.13%6.86-0.36%0.38%
2021-04-066.736.816.686.72-0.59%-0.18%-2.40%32,552,300219,148,00058%6.73-1.41%6.79-0.51%6.81-0.79%6.89-0.48%0.56%
2021-04-026.837.016.726.76-1.02%-1.00%-2.28%44,414,800303,284,00073%6.830.47%6.830.13%6.86-0.36%6.920.23%0.79%
2021-04-016.906.906.686.83-1.73%0.50%-1.04%56,014,800380,669,00089%6.80-0.80%6.82-1.12%6.890.29%6.900.23%0.87%
2021-03-316.787.036.686.951.16%1.45%0.93%64,345,300440,798,000107%6.850.82%6.89-0.55%6.87-0.64%6.890.29%0.91%
2021-03-306.926.956.716.87-1.72%1.10%0.06%47,097,000320,029,00081%6.80-3.41%6.930.57%6.91-0.52%6.870.26%0.90%
2021-03-296.997.166.946.990.43%-0.64%2.07%53,150,900373,896,00095%7.041.25%6.89-0.17%6.95-0.22%6.850.75%0.91%
2021-03-266.677.126.676.964.66%0.17%2.40%63,199,600439,110,000113%6.953.66%6.91-0.25%6.960.67%6.801.07%0.87%
2021-03-256.986.996.586.65-5.41%-0.79%-1.12%57,871,500387,897,000100%6.70-5.03%6.92-1.66%6.920.17%6.730.55%0.78%
2021-03-246.867.186.827.031.59%-0.40%5.11%58,772,800414,828,000111%7.061.00%7.041.50%6.901.19%6.691.29%0.72%
2021-03-237.257.296.856.92-4.16%-0.97%4.80%70,500,900492,670,000138%6.99-1.17%6.941.66%6.821.31%6.601.38%0.56%
2021-03-226.787.276.767.227.60%2.11%10.86%78,369,000554,133,000166%7.075.36%6.823.32%6.742.51%6.511.88%0.38%
2021-03-196.506.856.456.712.29%-0.01%4.96%64,481,900432,734,000140%6.713.04%6.601.04%6.571.55%6.391.01%0.17%
2021-03-186.466.586.406.561.08%0.72%3.65%40,132,300261,395,00093%6.510.05%6.540.23%6.470.91%6.330.64%0.09%
2021-03-176.666.676.466.49-2.26%-0.31%3.20%36,927,900240,405,00086%6.51-0.94%6.521.05%6.411.07%6.290.14%0.06%
2021-03-166.476.666.436.642.95%1.03%5.73%46,941,700308,507,000110%6.571.44%6.451.73%6.341.16%6.280.38%0.15%
2021-03-156.486.626.356.450.31%-0.45%3.10%50,900,300329,762,000120%6.481.97%6.341.85%6.270.84%6.260.32%0.23%
2021-03-126.246.546.126.433.71%1.20%3.11%71,836,700456,417,000172%6.353.55%6.231.48%6.221.11%6.240.21%0.30%
2021-03-115.996.255.986.203.68%1.04%-0.37%37,871,600232,382,00093%6.140.87%6.14-0.57%6.150.21%6.22-0.03%0.34%
2021-03-106.126.215.955.98-2.61%-1.69%-3.94%39,354,400239,396,00098%6.08-1.62%6.17-0.10%6.14-1.00%6.23-0.34%0.30%
2021-03-096.306.355.996.14-1.92%-0.70%-1.70%44,621,300275,906,000116%6.18-0.74%6.180.64%6.20-0.59%6.25-0.38%0.09%
2021-03-086.096.386.086.260.00%0.50%-0.16%49,969,600311,259,000131%6.232.77%6.14-0.89%6.24-0.34%6.27-0.29%-0.07%