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
2019-09-195.695.715.645.690.18%0.00%0.00%5,359,80030,381,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-185.735.735.635.68-0.53%0.00%0.00%10,174,50057,740,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-175.845.845.695.71-2.23%0.00%0.00%12,421,40071,184,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-165.915.935.815.84-1.18%0.00%0.00%11,281,20066,115,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-125.905.925.855.910.34%0.29%0.99%5,891,00034,715,00086%5.890.14%5.88-0.02%5.88-0.22%5.850.14%-0.06%
2019-09-115.875.935.865.890.00%0.08%0.79%6,373,30037,504,00095%5.890.50%5.880.03%5.890.20%5.840.07%-0.10%
2019-09-105.925.925.825.89-0.17%0.58%0.86%7,483,00043,820,000114%5.86-0.63%5.88-0.54%5.880.19%5.84-0.03%-0.12%
2019-09-095.925.945.855.900.34%0.12%0.99%7,281,90042,915,000110%5.890.29%5.910.37%5.870.46%5.840.31%-0.13%
2019-09-065.905.935.845.88-0.34%0.07%0.96%4,766,70028,010,00072%5.88-0.89%5.890.39%5.840.28%5.82-0.02%-0.21%
2019-09-055.875.995.855.900.68%-0.49%1.29%11,161,50066,180,000171%5.931.84%5.861.26%5.830.74%5.830.19%-0.22%
2019-09-045.785.875.755.861.56%0.65%0.79%7,068,60041,155,000115%5.820.95%5.790.40%5.780.02%5.81-0.12%-0.25%
2019-09-035.805.815.735.77-0.35%0.05%-0.88%4,988,40028,766,00085%5.77-0.12%5.77-0.12%5.78-0.45%5.82-0.39%-0.24%
2019-09-025.745.845.695.790.70%0.28%-0.92%8,499,20049,072,000142%5.770.37%5.77-0.38%5.810.14%5.84-0.49%-0.21%
2019-08-305.805.835.685.75-0.52%-0.05%-2.09%4,915,10028,276,00082%5.75-0.71%5.80-0.81%5.80-0.36%5.87-0.29%-0.20%
2019-08-295.895.895.755.78-0.86%-0.24%-1.87%4,488,30026,005,00076%5.79-0.79%5.840.48%5.82-0.34%5.89-0.17%-0.22%
2019-08-285.825.895.815.83-0.34%-0.17%-1.19%4,761,70027,809,00082%5.84-0.49%5.81-0.17%5.84-0.24%5.90-0.20%-0.25%
2019-08-275.745.945.735.851.92%-0.32%-1.05%8,450,60049,598,000148%5.872.34%5.82-0.10%5.86-0.46%5.91-0.14%-0.29%
2019-08-265.845.845.665.74-2.38%0.09%-3.04%7,542,10043,254,000136%5.74-2.63%5.83-1.40%5.88-1.13%5.92-0.50%-0.38%
2019-08-235.945.945.865.88-0.68%-0.17%-1.18%4,410,50025,980,00085%5.89-0.27%5.91-0.66%5.95-0.19%5.95-0.08%-0.37%
2019-08-225.955.965.885.92-0.50%0.24%-0.59%5,971,20035,268,000113%5.91-0.74%5.95-0.45%5.96-0.13%5.96-0.12%-0.42%
2019-08-215.985.985.935.95-0.83%0.00%-0.20%3,596,00021,396,00070%5.95-0.80%5.98-0.03%5.97-0.12%5.96-0.05%-0.45%
2019-08-206.016.035.986.00-0.33%0.03%0.59%6,146,10036,867,000115%6.000.34%5.980.34%5.980.29%5.97-0.08%-0.52%
2019-08-195.976.035.916.021.52%0.70%0.84%8,413,70050,293,000141%5.980.24%5.96-0.03%5.960.17%5.97-0.40%-0.63%
2019-08-165.996.015.925.93-0.50%-0.57%-1.07%4,010,10023,915,00070%5.960.73%5.960.30%5.950.03%5.99-0.42%-0.62%
2019-08-155.866.005.855.960.17%0.66%-0.98%3,603,10021,334,00060%5.92-1.25%5.95-0.10%5.95-0.13%6.02-0.50%-0.61%
2019-08-145.986.055.955.950.51%-0.77%-1.64%4,478,70026,856,00075%6.001.30%5.950.20%5.960.00%6.05-0.66%-0.57%
2019-08-135.985.985.875.92-1.82%0.02%-2.78%5,398,70031,956,00088%5.92-0.45%5.94-0.29%5.96-0.40%6.09-0.94%-0.51%
2019-08-125.936.035.886.031.69%1.41%-1.90%5,158,90030,673,00080%5.95-0.12%5.96-0.24%5.98-0.75%6.15-0.44%-0.40%
2019-08-096.006.015.915.93-0.67%-0.39%-3.95%5,265,10031,343,00082%5.95-0.29%5.97-0.37%6.02-0.73%6.17-0.55%-0.31%
2019-08-086.016.055.935.970.00%0.00%-3.83%4,787,20028,579,00074%5.97-0.22%5.99-0.96%6.07-0.83%6.21-0.51%-0.22%