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:
赣能股份( 000899.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
2019-07-165.125.165.085.140.00%0.31%-0.75%2,065,00010,582,00086%5.121.23%5.100.18%5.100.02%5.18-0.69%-0.22%
2019-07-155.135.174.875.140.19%1.54%-1.44%2,902,60014,693,000112%5.06-1.23%5.09-0.31%5.10-0.88%5.22-0.69%-0.12%
2019-07-125.125.185.095.130.39%0.10%-2.30%1,786,0009,154,00067%5.130.53%5.110.02%5.14-0.60%5.25-0.23%-0.01%
2019-07-115.095.135.065.110.79%0.24%-2.91%1,470,9007,499,00052%5.100.18%5.10-0.93%5.17-0.71%5.26-0.19%0.03%
2019-07-105.105.145.065.07-1.36%-0.37%-3.85%1,618,2008,235,00055%5.09-0.57%5.15-0.94%5.21-0.57%5.27-0.21%0.07%
2019-07-095.155.235.085.140.00%0.43%-2.73%2,194,50011,231,00073%5.12-1.52%5.20-1.01%5.24-1.08%5.28-0.15%0.10%
2019-07-085.235.375.115.14-3.56%-1.10%-2.87%3,898,10020,259,000129%5.20-2.15%5.25-0.76%5.30-0.71%5.29-0.26%0.13%
2019-07-055.285.355.275.330.76%0.36%0.45%1,787,9009,495,00064%5.310.26%5.29-0.73%5.330.11%5.310.00%0.19%
2019-07-045.295.325.255.290.76%-0.13%-0.30%2,767,20014,657,00093%5.300.28%5.33-0.26%5.330.06%5.310.09%0.25%
2019-07-035.375.375.245.25-2.42%-0.61%-0.96%3,058,10016,154,00098%5.28-2.28%5.35-0.02%5.32-0.02%5.300.09%0.28%
2019-07-025.395.485.325.380.19%-0.46%1.59%3,503,60018,937,000117%5.411.14%5.350.77%5.330.70%5.300.38%0.28%
2019-07-015.385.385.295.372.09%0.49%1.78%3,818,80020,409,000135%5.341.12%5.310.53%5.290.25%5.280.38%0.24%
2019-06-285.305.345.245.260.00%-0.47%0.08%2,919,80015,432,000107%5.290.19%5.280.32%5.28-0.11%5.260.21%0.19%
2019-06-275.345.345.225.26-0.57%-0.28%0.29%2,402,10012,672,00091%5.28-0.02%5.26-0.17%5.280.08%5.250.12%0.18%
2019-06-265.235.305.215.290.95%0.27%0.97%2,478,00013,074,00097%5.280.73%5.27-0.25%5.280.19%5.240.13%0.18%
2019-06-255.315.325.185.24-1.32%0.04%0.15%2,888,10015,128,000116%5.24-1.38%5.28-0.10%5.270.06%5.230.17%0.18%
2019-06-245.315.345.285.310.00%-0.02%1.67%2,077,60011,034,00087%5.310.11%5.290.44%5.260.48%5.220.37%0.17%
2019-06-215.355.355.285.310.19%0.09%2.04%3,761,20019,952,000160%5.310.80%5.270.65%5.240.63%5.200.54%0.15%
2019-06-205.205.325.195.302.51%0.70%2.40%4,007,20021,091,000185%5.260.92%5.230.83%5.210.46%5.180.41%0.10%
2019-06-195.245.295.175.170.00%-0.86%0.29%2,607,20013,597,000135%5.220.70%5.190.47%5.180.14%5.160.12%0.08%
2019-06-185.225.245.115.17-0.39%-0.17%0.41%1,493,8007,737,00078%5.180.21%5.17-0.08%5.180.14%5.15-0.04%0.10%
2019-06-175.095.235.075.191.96%0.43%0.76%2,611,30013,494,000132%5.170.29%5.17-0.16%5.170.39%5.15-0.14%0.17%
2019-06-145.235.255.095.09-2.49%-1.22%-1.32%2,092,20010,781,000100%5.15-0.79%5.180.06%5.150.29%5.160.10%0.20%
2019-06-135.245.245.155.220.38%0.50%1.30%1,518,5007,887,00074%5.190.06%5.170.78%5.130.16%5.150.10%0.12%
2019-06-125.195.245.155.200.00%0.17%1.01%1,704,4008,847,00079%5.190.82%5.130.65%5.130.04%5.150.16%0.08%
2019-06-115.065.205.065.202.56%0.99%1.17%2,353,60012,118,000108%5.151.80%5.100.16%5.12-0.20%5.140.14%0.03%
2019-06-105.025.115.015.070.80%0.24%-1.23%1,700,4008,600,00080%5.06-0.45%5.09-0.76%5.13-0.64%5.130.08%-0.02%
2019-06-065.155.155.005.03-1.95%-1.00%-1.93%1,863,9009,471,00089%5.08-1.24%5.13-0.75%5.17-0.04%5.130.12%-0.05%
2019-06-055.215.215.115.13-0.77%-0.29%0.14%1,564,5008,049,00074%5.15-0.41%5.17-0.35%5.170.06%5.120.18%-0.07%
2019-06-045.245.245.125.170.00%0.08%1.10%2,218,30011,460,000101%5.17-0.54%5.190.29%5.170.21%5.110.29%-0.10%