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:
京能电力( 600578.SH 上证)
板块 :煤电_h   下月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-22141171.00020.920%增发
2020-02-24141171.02020.924%1
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
2020-01-232.993.002.912.92-2.67%-1.25%-4.17%6,291,30018,602,000121%2.96-1.24%2.99-1.19%3.02-0.79%3.05-0.56%-0.19%
2020-01-223.013.012.983.00-0.33%0.20%-2.09%4,741,30014,196,00089%2.99-1.09%3.03-0.59%3.04-0.56%3.06-0.33%-0.13%
2020-01-213.063.063.003.01-1.63%-0.56%-2.08%6,045,60018,301,000106%3.03-0.88%3.05-0.52%3.06-0.46%3.07-0.29%-0.10%
2020-01-203.073.083.043.060.00%0.20%-0.75%6,320,40019,302,000111%3.05-0.33%3.06-0.39%3.07-0.23%3.08-0.23%-0.07%
2020-01-173.073.073.063.060.00%-0.13%-0.97%3,818,90011,702,00062%3.06-0.20%3.07-0.26%3.08-0.10%3.09-0.13%-0.06%
2020-01-163.073.093.063.06-0.33%-0.33%-1.10%4,261,90013,086,00068%3.07-0.42%3.08-0.10%3.08-0.13%3.09-0.23%-0.04%
2020-01-153.093.113.073.07-0.65%-0.42%-1.00%5,346,40016,481,00078%3.08-0.32%3.090.00%3.09-0.03%3.10-0.06%0.00%
2020-01-143.093.103.083.09-0.32%-0.10%-0.42%4,656,10014,401,00069%3.090.39%3.090.00%3.09-0.13%3.10-0.03%0.01%
2020-01-133.083.103.063.100.65%0.62%-0.13%5,543,60017,080,00083%3.080.03%3.09-0.10%3.09-0.19%3.10-0.03%0.02%
2020-01-103.093.103.073.08-0.32%0.00%-0.81%3,364,00010,361,00050%3.08-0.36%3.09-0.26%3.10-0.13%3.110.03%0.03%
2020-01-093.093.113.083.090.00%-0.03%-0.45%7,449,80023,028,000110%3.090.10%3.10-0.13%3.10-0.32%3.100.00%0.02%
2020-01-083.103.113.073.09-0.96%0.06%-0.45%8,888,60027,445,000142%3.09-0.77%3.10-0.32%3.11-0.19%3.10-0.03%0.03%
2020-01-073.103.133.093.120.65%0.26%0.48%6,363,90019,802,000111%3.110.26%3.11-0.29%3.120.03%3.110.00%0.03%
2020-01-063.113.133.093.10-0.64%-0.13%-0.16%10,454,60032,451,000184%3.10-0.45%3.12-0.19%3.120.00%3.11-0.06%0.05%
2020-01-033.133.143.113.12-0.32%0.06%0.42%5,202,20016,222,00098%3.12-0.51%3.130.13%3.120.26%3.110.03%0.07%
2020-01-023.123.153.123.130.32%-0.13%0.77%10,385,70032,553,000195%3.130.80%3.120.65%3.110.55%3.110.16%0.07%
2019-12-313.103.123.093.120.65%0.35%0.61%4,199,70013,057,00086%3.110.26%3.100.45%3.090.19%3.100.00%0.06%
2019-12-303.103.113.093.10-0.32%-0.03%-0.03%4,142,80012,846,00079%3.100.23%3.090.20%3.09-0.10%3.100.07%0.08%
2019-12-273.083.123.073.110.97%0.52%0.35%5,378,90016,643,00098%3.090.88%3.080.23%3.09-0.29%3.100.07%0.08%
2019-12-263.073.093.053.080.00%0.42%-0.55%4,588,20014,074,00085%3.07-0.36%3.07-0.65%3.10-0.26%3.100.00%0.08%
2019-12-253.093.093.073.080.00%0.06%-0.55%2,563,3007,891,00049%3.08-0.03%3.09-0.45%3.11-0.13%3.100.03%0.09%
2019-12-243.103.113.073.08-0.65%0.03%-0.52%4,082,10012,570,00078%3.08-1.06%3.11-0.19%3.11-0.10%3.100.00%0.08%
2019-12-233.103.123.103.10-0.32%-0.39%0.13%5,508,70017,143,000110%3.11-0.26%3.11-0.03%3.110.23%3.100.16%0.08%
2019-12-203.123.133.103.11-0.32%-0.32%0.61%7,132,60022,255,000143%3.120.35%3.120.19%3.110.23%3.090.16%0.08%
2019-12-193.103.123.093.120.00%0.35%1.10%5,719,40017,782,000128%3.11-0.23%3.110.32%3.100.26%3.090.07%0.09%
2019-12-183.113.133.103.120.32%0.13%1.17%5,545,10017,276,000134%3.120.39%3.100.36%3.090.33%3.080.07%0.10%
2019-12-173.083.133.073.110.32%0.19%0.91%7,606,80023,613,000191%3.100.81%3.090.55%3.080.42%3.080.20%0.12%
2019-12-163.093.113.063.100.32%0.68%0.78%6,575,60020,244,000182%3.080.13%3.070.29%3.070.13%3.080.03%0.12%
2019-12-133.043.093.043.091.64%0.49%0.49%4,062,90012,493,000115%3.080.92%3.060.26%3.06-0.07%3.080.10%0.14%
2019-12-123.063.063.043.040.00%-0.23%-1.04%2,605,4007,938,00075%3.05-0.33%3.05-0.29%3.07-0.29%3.070.07%0.15%