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
2019-09-304.904.924.804.82-1.63%-0.50%-4.21%1,572,6007,617,00041%4.84-1.16%4.90-1.33%5.06-0.22%5.03-0.14%0.21%
2019-09-274.874.984.874.900.62%-0.02%-2.76%1,819,9008,920,00047%4.90-0.41%4.97-2.30%5.07-0.02%5.04-0.10%0.28%
2019-09-265.005.014.864.87-2.60%-1.04%-3.45%4,230,60020,820,000113%4.92-1.84%5.08-0.53%5.07-0.35%5.04-0.24%0.32%
2019-09-255.095.104.985.00-3.85%-0.26%-1.11%6,514,80032,660,000191%5.01-3.26%5.11-0.23%5.09-0.22%5.06-0.08%0.35%
2019-09-245.225.275.105.20-5.45%0.35%2.77%11,480,30059,490,000410%5.182.92%5.122.54%5.102.39%5.061.67%0.35%
2019-09-235.015.504.875.509.34%9.24%10.51%2,689,30013,540,000142%5.041.17%5.000.77%4.980.12%4.980.28%0.19%
2019-09-204.995.034.935.030.80%1.06%1.35%3,090,00015,380,000169%4.980.55%4.960.26%4.970.06%4.960.06%0.16%
2019-09-194.915.004.914.991.22%0.81%0.60%1,236,3006,120,00068%4.950.55%4.94-0.54%4.97-0.02%4.960.16%0.17%
2019-09-184.934.974.884.930.00%0.14%-0.44%1,631,2008,031,00086%4.92-0.69%4.97-0.28%4.97-0.16%4.950.08%0.15%
2019-09-175.035.034.924.93-1.99%-0.54%-0.36%2,025,10010,039,000107%4.96-1.22%4.99-0.08%4.980.00%4.950.37%0.13%
2019-09-164.985.044.985.031.00%0.24%2.03%2,245,10011,267,000118%5.020.95%4.990.50%4.980.46%4.930.57%0.07%
2019-09-124.954.994.954.980.61%0.18%1.59%1,273,5006,331,00065%4.970.24%4.960.10%4.950.04%4.900.31%-0.01%
2019-09-114.994.994.944.95-0.40%-0.18%1.29%1,464,7007,264,00066%4.96-0.06%4.960.22%4.950.28%4.890.04%-0.05%
2019-09-104.984.994.944.97-0.20%0.16%1.74%1,472,1007,304,00066%4.960.10%4.95-0.02%4.940.26%4.89-0.04%-0.03%
2019-09-094.954.984.924.980.81%0.46%1.90%2,027,70010,051,00086%4.960.61%4.950.47%4.930.63%4.890.10%0.02%
2019-09-064.964.984.894.940.20%0.26%1.19%1,764,2008,692,00075%4.93-0.59%4.930.24%4.890.56%4.88-0.06%0.04%
2019-09-054.945.014.924.930.61%-0.52%0.92%2,905,30014,399,000123%4.961.58%4.911.24%4.870.60%4.890.14%0.10%
2019-09-044.914.914.854.900.20%0.43%0.45%1,850,6009,030,00083%4.88-0.12%4.850.56%4.84-0.10%4.88-0.02%0.11%
2019-09-034.844.924.824.891.03%0.10%0.23%1,921,5009,387,00089%4.891.58%4.830.15%4.84-0.29%4.88-0.14%0.15%
2019-09-024.764.854.734.841.47%0.64%-0.94%2,361,50011,357,000107%4.810.17%4.82-0.48%4.86-0.31%4.89-0.23%0.22%
2019-08-304.854.864.744.77-1.24%-0.65%-2.59%2,826,80013,572,000126%4.80-0.81%4.84-0.98%4.87-0.63%4.90-0.18%0.25%
2019-08-294.934.934.804.83-1.83%-0.21%-1.55%3,798,80018,387,000187%4.84-1.67%4.89-0.67%4.90-0.57%4.91-0.12%0.22%
2019-08-284.954.984.894.92-0.61%-0.04%0.16%1,586,4007,808,00092%4.92-0.49%4.92-0.20%4.930.04%4.910.25%0.15%
2019-08-274.884.974.884.951.23%0.08%1.02%2,627,40012,996,000155%4.950.98%4.930.18%4.93-0.02%4.900.41%0.09%
2019-08-264.894.974.834.89-1.01%-0.16%0.20%2,003,9009,815,000130%4.90-1.17%4.93-0.14%4.93-0.02%4.880.37%-0.01%
2019-08-234.945.034.874.94-0.60%-0.32%1.60%1,926,9009,549,000134%4.960.67%4.93-0.02%4.930.41%4.860.48%-0.09%
2019-08-224.914.974.864.971.22%0.95%2.71%1,286,2006,332,00095%4.920.39%4.930.16%4.910.45%4.840.31%-0.18%
2019-08-214.914.944.874.91-0.61%0.12%1.78%1,238,0006,071,00090%4.90-1.07%4.930.31%4.890.45%4.820.33%-0.25%
2019-08-204.974.994.924.94-0.20%-0.34%2.75%2,067,00010,246,000139%4.960.98%4.911.18%4.871.02%4.810.63%-0.36%
2019-08-194.854.994.844.950.00%0.84%3.60%2,497,50012,261,000150%4.911.97%4.851.51%4.821.39%4.780.04%-0.54%