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:
深圳能源( 000027.SZ 深证)
板块 :煤电_h   
所属成分指数: 沪深300
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
2022-12-096.086.126.056.080.16%0.08%-1.31%12,941,90078,627,00067%6.08-0.26%6.11-0.99%6.17-0.18%6.160.08%0.27%
2022-12-086.116.166.076.07-0.98%-0.34%-1.40%13,713,90083,531,00070%6.09-0.88%6.17-0.69%6.18-0.19%6.160.15%0.28%
2022-12-076.206.206.116.13-1.61%-0.24%-0.28%16,730,900102,807,00081%6.15-1.57%6.21-0.06%6.20-0.15%6.150.11%0.30%
2022-12-066.276.316.186.23-0.32%-0.21%1.47%19,062,500119,011,00084%6.240.16%6.220.34%6.200.28%6.140.33%0.36%
2022-12-056.156.276.156.251.63%0.27%2.12%24,080,200150,081,000107%6.231.27%6.190.24%6.190.59%6.120.38%0.34%
2022-12-026.146.196.116.150.00%-0.08%0.87%16,153,70099,420,00075%6.16-0.34%6.180.02%6.150.29%6.100.28%0.31%
2022-12-016.166.226.146.150.00%-0.42%1.15%16,987,600104,919,00079%6.18-0.36%6.180.55%6.130.41%6.080.31%0.30%
2022-11-306.156.266.136.15-0.16%-0.77%1.47%24,586,000152,386,000117%6.200.63%6.140.79%6.110.30%6.060.35%0.28%
2022-11-296.186.216.116.160.33%0.02%1.99%23,024,600141,799,000111%6.161.52%6.100.66%6.090.46%6.040.40%0.28%
2022-11-286.046.155.936.140.99%1.20%2.06%21,336,100129,444,000106%6.070.28%6.06-0.35%6.060.23%6.020.27%0.25%
2022-11-256.006.085.986.081.00%0.50%1.33%17,622,300106,608,00088%6.05-0.02%6.080.21%6.050.28%6.000.23%0.28%
2022-11-246.156.156.016.02-2.11%-0.51%0.57%26,255,800158,884,000132%6.05-0.90%6.060.28%6.030.38%5.990.30%0.32%
2022-11-235.996.175.976.152.67%0.72%3.05%40,163,300245,229,000223%6.112.06%6.051.51%6.010.77%5.970.73%0.30%
2022-11-225.956.055.935.990.67%0.12%1.10%16,955,000101,444,000109%5.980.62%5.960.47%5.960.27%5.930.19%0.24%
2022-11-215.915.985.885.950.00%0.07%0.61%12,832,40076,305,00086%5.950.14%5.93-0.49%5.950.17%5.910.07%0.24%
2022-11-185.935.985.885.950.68%0.20%0.68%16,999,600100,938,000114%5.940.58%5.960.15%5.940.17%5.910.12%0.25%
2022-11-175.945.965.865.91-1.01%0.10%0.12%14,211,70083,905,00096%5.90-1.80%5.950.08%5.930.10%5.900.12%0.25%
2022-11-165.966.085.945.970.67%-0.70%1.26%20,963,100126,031,000150%6.011.83%5.940.80%5.920.60%5.900.39%0.24%
2022-11-155.875.945.835.930.51%0.44%0.97%14,913,00088,051,000112%5.900.07%5.900.22%5.890.15%5.870.10%0.20%
2022-11-145.845.945.845.900.68%0.00%0.56%18,917,400111,614,000134%5.900.20%5.880.24%5.880.03%5.870.57%0.19%
2022-11-115.905.975.845.860.51%-0.48%0.45%17,619,000103,740,000120%5.890.68%5.870.24%5.870.07%5.830.57%0.09%
2022-11-105.845.895.815.83-0.85%-0.31%0.50%10,635,30062,197,00073%5.85-0.26%5.86-0.31%5.870.12%5.800.12%-0.04%
2022-11-095.855.905.825.880.34%0.29%1.48%11,715,60068,686,00080%5.860.10%5.87-0.09%5.860.09%5.790.12%-0.08%
2022-11-085.895.895.845.86-0.85%0.05%1.26%10,559,30061,848,00073%5.86-0.71%5.880.24%5.860.02%5.790.23%-0.08%
2022-11-075.875.945.855.910.51%0.19%2.36%12,579,60074,201,00087%5.900.37%5.870.36%5.860.91%5.770.21%-0.09%
2022-11-045.825.915.805.881.20%0.05%2.05%14,687,00086,311,00099%5.881.26%5.840.07%5.800.89%5.760.05%-0.09%
2022-11-035.825.845.785.81-0.68%0.10%0.89%9,576,60055,587,00065%5.80-0.55%5.840.92%5.750.09%5.760.00%-0.06%
2022-11-025.865.885.805.85-0.51%0.24%1.58%12,527,40073,104,00085%5.84-0.34%5.791.01%5.750.17%5.760.00%-0.05%
2022-11-015.725.955.715.883.16%0.41%2.10%23,103,100135,298,000162%5.862.77%5.730.88%5.740.77%5.760.02%-0.04%
2022-10-315.465.815.455.700.00%0.04%-1.01%25,183,000143,501,000186%5.701.91%5.68-0.25%5.69-0.23%5.76-0.43%-0.03%