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:
郑州煤电( 600121.SH 上证)
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
2021-04-195.675.905.675.75-0.17%-0.38%-2.89%71,543,600412,918,00070%5.77-0.60%5.810.87%5.75-1.19%5.920.34%0.57%
2021-04-165.646.005.555.76-0.17%-0.81%-2.39%82,821,600480,935,00080%5.81-0.75%5.760.61%5.82-0.53%5.900.61%0.43%
2021-04-155.616.065.535.773.04%-1.38%-1.62%91,348,800534,449,00086%5.855.22%5.73-1.53%5.85-3.00%5.870.48%0.19%
2021-04-145.505.775.425.60-1.06%0.70%-4.06%57,230,100318,283,00052%5.56-2.63%5.82-1.54%6.03-0.20%5.840.41%-0.06%
2021-04-135.975.975.555.66-6.75%-0.89%-2.63%91,658,000523,445,00084%5.71-5.64%5.91-4.34%6.050.20%5.810.07%-0.27%
2021-04-125.846.275.756.072.71%0.30%4.49%104,059,500629,780,000101%6.051.94%6.180.92%6.031.26%5.810.89%-0.53%
2021-04-095.916.295.705.91-3.27%-0.45%2.64%111,140,400659,811,000107%5.94-7.10%6.121.02%5.961.43%5.760.74%-0.93%
2021-04-086.516.726.066.11-0.65%-4.40%6.89%184,510,7001,179,181,000197%6.399.12%6.066.51%5.884.54%5.723.12%-1.14%
2021-04-075.536.155.466.1510.02%5.00%10.95%111,964,300655,795,000124%5.865.29%5.692.14%5.622.03%5.540.05%-1.73%
2021-04-065.355.775.305.592.19%0.49%0.90%78,570,800437,101,00082%5.56-0.52%5.570.36%5.51-0.38%5.54-1.05%-1.86%
2021-04-025.675.955.465.47-3.70%-2.18%-2.30%94,006,600525,658,00095%5.590.63%5.551.52%5.530.20%5.60-1.01%-1.69%
2021-04-015.215.905.055.685.38%2.21%0.42%132,827,000738,158,000131%5.561.29%5.47-0.44%5.520.33%5.66-1.75%-1.50%
2021-03-315.285.695.285.392.28%-1.75%-6.37%82,507,400452,630,00080%5.493.98%5.49-0.35%5.500.79%5.76-2.03%-1.19%
2021-03-305.405.475.205.27-5.22%-0.11%-10.31%72,704,600383,580,00062%5.28-6.80%5.51-0.94%5.46-2.01%5.88-1.76%-0.85%
2021-03-295.475.805.475.560.72%-1.78%-7.04%92,626,000524,343,00079%5.662.26%5.562.28%5.57-1.70%5.98-2.53%-0.56%
2021-03-265.805.805.335.52-2.65%-0.29%-10.04%107,589,200595,597,00081%5.540.89%5.44-2.09%5.67-2.16%6.14-3.13%-0.13%
2021-03-255.075.675.015.6710.10%3.34%-10.48%86,856,400476,579,00056%5.494.08%5.55-3.56%5.79-2.97%6.33-1.31%0.51%
2021-03-245.505.515.145.15-9.81%-2.31%-19.76%90,030,200474,605,00052%5.27-9.26%5.76-4.26%5.97-3.67%6.42-2.80%0.88%
2021-03-236.176.185.605.71-8.05%-1.72%-13.52%120,275,800698,843,00066%5.81-5.07%6.01-3.22%6.19-2.03%6.60-1.26%1.85%
2021-03-226.016.295.836.212.48%1.47%-7.13%103,867,400635,681,00058%6.12-0.44%6.21-1.99%6.32-2.50%6.690.63%2.46%
2021-03-196.186.365.936.06-2.26%-1.42%-8.80%101,024,600621,047,00054%6.15-3.15%6.34-1.23%6.48-2.72%6.650.93%2.76%
2021-03-186.556.656.166.20-6.91%-2.32%-5.83%124,081,600787,512,00066%6.35-1.90%6.42-2.65%6.67-0.45%6.581.36%3.00%
2021-03-176.296.776.146.663.10%2.94%2.52%143,335,700927,399,00079%6.470.59%6.59-2.84%6.70-2.23%6.501.34%2.86%
2021-03-166.336.776.106.46-1.82%0.44%0.78%128,858,200828,822,00073%6.43-5.36%6.79-0.27%6.85-0.81%6.411.18%2.70%
2021-03-157.017.226.566.58-9.74%-3.18%3.87%191,342,7001,300,325,000120%6.80-2.54%6.81-1.99%6.902.24%6.341.78%2.52%
2021-03-126.527.296.427.299.95%4.55%17.13%235,473,2001,642,023,000169%6.975.81%6.940.45%6.753.64%6.223.29%2.32%
2021-03-116.716.906.286.63-4.47%0.61%10.02%176,896,9001,165,718,000140%6.59-7.92%6.912.92%6.523.30%6.032.34%1.95%
2021-03-106.807.786.506.94-2.39%-3.03%17.87%257,646,1001,843,881,000249%7.164.16%6.728.43%6.317.98%5.896.92%1.65%
2021-03-096.587.116.487.1110.06%3.48%29.11%149,646,2001,028,285,000174%6.8712.94%6.198.14%5.846.28%5.514.84%0.85%
2021-03-086.166.465.706.460.00%6.18%22.98%216,907,2001,319,738,000248%6.085.30%5.737.67%5.506.45%5.253.67%0.13%