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
2022-12-098.399.148.319.149.99%1.87%5.31%32,823,600294,499,000185%8.977.71%8.743.65%8.711.67%8.680.94%0.25%
2022-12-088.458.458.248.31-1.66%-0.24%-3.35%9,818,00081,784,00058%8.33-0.59%8.43-2.14%8.57-0.75%8.60-0.05%0.19%
2022-12-078.428.478.258.45-0.47%0.85%-1.77%9,856,60082,592,00056%8.38-1.61%8.62-0.27%8.63-0.73%8.60-0.08%0.20%
2022-12-068.668.758.368.49-3.19%-0.31%-1.38%18,551,800157,994,00096%8.52-3.08%8.64-0.85%8.69-0.09%8.610.21%0.07%
2022-12-058.509.058.458.772.81%-0.19%2.08%24,850,100218,350,000137%8.792.92%8.710.01%8.700.66%8.590.66%0.02%
2022-12-028.658.658.478.53-1.73%-0.09%-0.06%13,245,100113,081,00074%8.54-2.37%8.710.12%8.650.21%8.540.15%-0.06%
2022-12-018.658.888.638.68-1.36%-0.74%1.85%17,695,900154,750,00096%8.75-0.49%8.700.74%8.630.63%8.520.38%-0.06%
2022-11-308.578.988.508.802.21%0.14%3.65%23,459,400206,159,000130%8.793.09%8.641.71%8.570.65%8.490.18%-0.07%
2022-11-298.508.658.448.610.35%1.00%1.59%15,461,100131,799,00080%8.53-0.15%8.490.17%8.520.50%8.48-0.36%-0.02%
2022-11-288.238.688.208.581.66%0.49%0.87%17,262,000147,391,00078%8.541.83%8.48-0.35%8.480.56%8.510.52%0.10%
2022-11-258.368.478.288.440.96%0.66%-0.26%11,412,10095,695,00049%8.39-1.18%8.510.41%8.43-0.06%8.460.34%0.05%
2022-11-248.518.658.358.36-3.58%-1.47%-0.87%17,733,200150,470,00072%8.49-1.00%8.480.64%8.430.17%8.430.05%0.04%
2022-11-238.158.978.068.675.09%1.16%2.86%30,533,900261,708,000113%8.573.99%8.420.97%8.42-0.18%8.43-1.45%0.11%
2022-11-228.178.408.128.250.61%0.10%-3.54%13,341,800109,958,00041%8.24-0.66%8.34-0.48%8.44-1.08%8.55-0.29%1.34%
2022-11-218.498.498.178.20-4.09%-1.17%-4.41%17,841,700148,030,00055%8.30-1.59%8.38-1.50%8.530.50%8.58-0.11%1.92%
2022-11-188.378.608.228.551.42%1.41%-0.43%22,630,100190,804,00075%8.430.37%8.51-1.02%8.490.62%8.590.18%2.01%
2022-11-178.478.568.348.43-1.06%0.36%-1.66%16,109,100135,316,00056%8.40-2.58%8.601.00%8.43-0.01%8.570.25%2.00%
2022-11-168.708.988.408.52-2.74%-1.18%-0.36%30,328,000261,494,000113%8.62-0.31%8.511.58%8.43-2.03%8.550.66%1.99%
2022-11-158.139.058.048.766.44%1.28%3.12%44,196,100382,232,000182%8.656.75%8.381.21%8.61-0.07%8.500.89%1.94%
2022-11-148.048.247.948.231.86%1.58%-2.26%23,144,600187,518,000106%8.10-1.23%8.28-4.63%8.62-0.70%8.420.00%1.80%
2022-11-118.308.418.068.08-1.34%-1.50%-4.04%31,003,000254,306,000159%8.20-2.66%8.68-1.51%8.68-0.54%8.420.24%1.74%
2022-11-108.708.798.198.19-10.00%-2.81%-2.50%43,822,400369,296,000265%8.43-7.16%8.81-1.84%8.72-0.43%8.400.68%1.65%
2022-11-099.519.518.579.103.41%0.25%9.07%65,453,800594,127,000562%9.083.23%8.988.10%8.7611.05%8.3410.94%1.57%
2022-11-088.808.808.668.8010.00%0.08%17.02%15,000,000131,891,000262%8.799.91%8.3112.27%7.898.62%7.525.43%0.50%
2022-11-078.008.008.008.0010.04%0.00%12.15%3,664,90029,320,00072%8.0010.22%7.402.66%7.262.21%7.130.86%-0.02%
2022-11-047.207.337.197.271.54%0.17%2.80%5,909,50042,892,000103%7.261.27%7.211.04%7.111.01%7.070.09%-0.08%
2022-11-037.197.267.117.16-1.24%-0.10%1.33%5,976,60042,837,000104%7.17-0.40%7.131.31%7.040.06%7.070.09%-0.05%
2022-11-027.107.337.057.252.69%0.75%2.69%8,538,20061,443,000152%7.202.73%7.041.91%7.030.43%7.060.14%-0.03%
2022-11-016.797.096.777.064.13%0.79%0.14%5,976,90041,869,000113%7.013.12%6.91-0.65%7.000.22%7.05-0.45%-0.04%
2022-10-316.766.876.726.780.00%-0.19%-4.26%4,564,10031,002,00083%6.79-1.54%6.95-1.43%6.99-0.68%7.08-0.63%0.02%