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:
深南电A( 000037.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
2021-10-267.737.737.437.47-3.24%-1.16%-7.71%6,789,90051,316,00063%7.56-2.35%7.70-2.00%7.88-0.81%8.09-3.74%-0.84%
2021-10-257.707.847.617.72-0.26%-0.26%-8.18%4,854,70037,575,00035%7.74-0.69%7.85-1.76%7.94-0.28%8.41-1.08%-0.35%
2021-10-227.968.087.617.74-2.40%-0.69%-8.94%7,479,10058,294,00047%7.79-2.37%7.99-0.41%7.970.04%8.50-1.89%-0.20%
2021-10-218.058.157.907.93-2.34%-0.66%-8.47%7,546,70060,249,00039%7.98-2.11%8.030.21%7.96-0.64%8.66-0.35%0.20%
2021-10-207.948.377.818.121.88%-0.43%-6.60%9,747,90079,495,00050%8.163.15%8.011.55%8.01-2.48%8.690.15%0.27%
2021-10-197.918.067.747.970.76%0.81%-8.19%7,532,40059,553,00036%7.91-0.28%7.89-1.35%8.22-4.45%8.68-0.26%0.21%
2021-10-187.788.067.717.911.67%-0.23%-9.12%7,627,80060,474,00035%7.930.97%8.00-3.79%8.60-1.17%8.70-0.16%0.25%
2021-10-158.088.177.687.78-5.12%-0.92%-10.76%12,633,30099,199,00058%7.85-3.66%8.31-5.65%8.70-2.28%8.72-0.59%0.22%
2021-10-148.458.457.988.20-4.43%0.61%-6.50%15,233,300124,148,00074%8.15-6.51%8.81-1.58%8.91-0.79%8.77-0.53%0.21%
2021-10-139.209.208.468.58-7.44%-1.57%-2.69%20,389,900177,734,000107%8.72-4.84%8.95-1.28%8.980.62%8.820.07%0.29%
2021-10-128.849.708.689.273.81%1.20%5.21%33,958,900311,069,000192%9.163.54%9.071.15%8.921.44%8.811.13%0.29%
2021-10-118.969.128.508.93-4.39%0.94%2.49%22,988,900203,390,000150%8.85-2.91%8.961.60%8.790.65%8.710.43%0.16%
2021-10-089.009.628.799.346.38%2.50%7.65%38,968,500355,076,000298%9.115.07%8.824.12%8.743.15%8.682.14%0.12%
2021-09-308.108.788.068.7810.03%1.25%3.37%10,787,60093,553,000107%8.675.59%8.470.98%8.47-0.17%8.490.38%-0.05%
2021-09-298.618.617.987.98-8.49%-2.84%-5.70%15,859,000130,257,000158%8.21-4.48%8.39-1.60%8.48-1.20%8.46-0.51%-0.08%
2021-09-288.218.808.178.725.06%1.42%2.53%15,744,400135,378,000184%8.603.09%8.53-0.49%8.590.46%8.510.19%0.00%
2021-09-278.708.888.048.30-2.35%-0.48%-2.23%8,706,20072,611,000108%8.34-2.87%8.57-0.85%8.55-0.15%8.49-0.50%0.03%
2021-09-248.678.758.488.50-2.07%-1.00%-0.38%8,349,80071,688,000109%8.59-1.54%8.640.59%8.560.40%8.53-0.65%0.16%
2021-09-238.808.958.588.68-0.69%-0.46%1.07%12,338,800107,598,000150%8.721.27%8.591.33%8.531.22%8.590.19%0.39%
2021-09-228.278.808.108.745.56%1.50%1.96%15,397,800132,586,000194%8.613.82%8.482.29%8.421.36%8.570.15%0.48%
2021-09-178.118.508.028.282.10%-0.17%-3.26%6,369,50052,827,00088%8.29-0.06%8.290.10%8.31-0.81%8.56-0.18%0.57%
2021-09-168.328.578.088.11-2.52%-2.28%-5.41%4,787,00039,725,00064%8.300.41%8.28-0.52%8.38-1.27%8.57-0.04%0.75%
2021-09-158.228.407.988.321.34%0.67%-3.00%4,101,20033,897,00051%8.27-0.11%8.32-1.22%8.49-1.92%8.580.43%0.86%
2021-09-148.498.538.178.21-3.30%-0.77%-3.86%5,290,80043,777,00057%8.27-1.75%8.43-1.90%8.65-0.47%8.540.09%0.96%
2021-09-138.428.558.318.490.71%0.82%-0.49%5,067,40042,671,00057%8.42-1.24%8.59-1.95%8.69-0.10%8.530.31%0.94%
2021-09-108.738.758.408.43-4.20%-1.14%-0.89%8,164,30069,614,00094%8.53-3.00%8.76-0.29%8.700.09%8.510.48%0.92%
2021-09-098.968.968.708.80-1.90%0.10%3.96%6,760,80059,436,00085%8.79-0.95%8.790.62%8.700.73%8.470.79%0.87%
2021-09-088.609.098.538.974.06%1.07%6.80%14,751,500130,924,000193%8.882.84%8.732.14%8.632.18%8.401.70%0.80%
2021-09-078.708.858.498.621.29%-0.12%4.37%8,935,00077,111,000129%8.631.35%8.550.73%8.450.96%8.261.10%0.66%
2021-09-068.498.738.398.510.00%-0.06%4.17%5,664,20048,233,00076%8.520.44%8.491.14%8.370.82%8.170.99%0.69%