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:
晋控电力( 000767.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
2021-04-193.743.753.653.690.00%-0.14%-7.50%74,711,000276,029,00047%3.70-0.24%3.70-2.30%3.86-2.55%3.99-0.65%0.17%
2021-04-163.663.783.653.691.37%-0.38%-8.09%60,558,300224,302,00033%3.70-0.11%3.79-3.07%3.96-0.90%4.020.08%0.26%
2021-04-153.763.863.623.64-8.08%-1.83%-9.27%132,053,600489,661,00067%3.71-6.03%3.91-3.65%4.00-1.11%4.010.03%0.24%
2021-04-144.004.023.883.96-3.88%0.35%-1.27%102,882,000405,979,00057%3.95-2.01%4.06-0.47%4.04-0.83%4.010.68%0.17%
2021-04-134.014.343.824.12-0.72%2.31%3.41%197,086,300793,620,000111%4.03-2.87%4.080.22%4.080.07%3.980.38%0.03%
2021-04-123.954.263.954.153.75%0.10%4.56%201,797,900836,688,000124%4.152.45%4.070.03%4.070.44%3.970.94%0.01%
2021-04-093.944.163.904.001.78%-1.16%1.73%143,908,100582,398,00092%4.051.63%4.070.37%4.060.77%3.930.74%-0.11%
2021-04-084.114.173.913.93-5.07%-1.31%0.69%146,110,900581,752,00091%3.98-3.86%4.05-0.49%4.020.95%3.90-0.26%-0.16%
2021-04-073.964.323.944.143.24%-0.05%5.80%207,150,000858,004,000133%4.143.45%4.071.88%3.992.44%3.910.44%-0.03%
2021-04-064.004.103.924.01-0.99%0.15%2.93%176,454,300706,571,000113%4.00-1.48%4.001.78%3.890.86%3.90-0.71%0.06%
2021-04-024.104.283.884.051.25%-0.34%3.21%276,200,0001,122,362,000174%4.064.05%3.935.00%3.862.80%3.920.33%0.29%
2021-04-013.564.003.494.009.89%2.41%2.28%218,721,700854,384,000139%3.918.14%3.742.49%3.751.57%3.91-0.13%0.37%
2021-03-313.533.713.433.641.68%0.78%-7.05%105,222,000380,111,00063%3.611.69%3.65-1.30%3.70-2.87%3.92-0.69%0.43%
2021-03-303.783.783.463.58-5.29%0.79%-9.21%121,946,200433,157,00068%3.55-6.89%3.70-1.83%3.80-2.49%3.94-0.73%0.64%
2021-03-293.733.943.713.781.07%-0.92%-4.83%94,902,600362,093,00053%3.821.63%3.77-2.74%3.90-2.23%3.970.13%0.90%
2021-03-263.653.873.623.741.36%-0.37%-5.72%115,070,200431,925,00060%3.750.24%3.87-2.02%3.99-0.85%3.97-0.23%1.02%
2021-03-254.004.003.663.69-9.34%-1.47%-7.19%160,837,500602,347,00077%3.75-8.19%3.95-3.89%4.02-0.89%3.980.28%1.27%
2021-03-243.854.233.824.073.56%-0.22%2.65%163,428,000666,700,00084%4.081.29%4.110.69%4.060.55%3.971.02%1.36%
2021-03-234.184.193.903.93-7.09%-2.41%0.13%168,018,200676,588,00088%4.03-4.19%4.080.47%4.040.42%3.931.29%1.34%
2021-03-224.034.374.034.235.49%0.64%9.16%216,144,600908,380,000121%4.204.89%4.072.16%4.021.85%3.881.65%1.29%
2021-03-193.804.253.714.012.82%0.07%5.19%206,921,600829,129,000114%4.011.29%3.980.48%3.950.36%3.811.14%1.30%
2021-03-183.864.093.813.90-1.27%-1.42%3.48%164,376,300650,343,00091%3.96-0.30%3.960.89%3.931.34%3.770.43%1.40%
2021-03-174.134.133.903.95-4.36%-0.45%5.25%193,404,500767,389,000103%3.970.33%3.930.15%3.881.68%3.751.38%1.90%
2021-03-163.714.133.714.1310.13%4.42%11.56%227,607,400900,232,000125%3.963.10%3.922.32%3.822.77%3.701.90%2.04%
2021-03-153.874.023.703.75-3.35%-2.24%3.22%169,550,200650,313,00095%3.84-2.64%3.831.86%3.721.12%3.631.31%2.07%
2021-03-123.984.153.713.881.31%-1.52%8.20%276,559,8001,089,571,000170%3.947.33%3.766.10%3.672.88%3.592.34%2.01%
2021-03-113.463.833.433.8310.06%4.33%9.30%195,804,400718,800,000131%3.674.62%3.540.74%3.57-0.86%3.501.16%1.78%
2021-03-103.403.623.353.481.75%-0.83%0.46%128,035,400449,282,00092%3.512.75%3.52-0.87%3.600.64%3.460.79%1.65%
2021-03-093.533.683.243.42-5.00%0.15%-0.49%158,599,700541,617,000117%3.42-5.51%3.55-3.27%3.580.73%3.440.85%1.51%
2021-03-083.513.723.383.600.00%-0.39%5.63%183,987,300664,964,000151%3.610.47%3.671.61%3.551.86%3.411.67%1.35%