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:
穗恒运A( 000531.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
2022-11-306.636.716.616.650.00%-0.21%2.21%3,949,20026,319,00092%6.660.83%6.580.69%6.560.66%6.51-0.22%0.00%
2022-11-296.606.656.546.651.22%0.62%1.99%5,279,40034,890,000108%6.612.02%6.530.23%6.520.65%6.520.14%0.09%
2022-11-286.456.576.346.571.23%1.42%0.91%4,875,90031,584,00099%6.48-0.28%6.520.23%6.480.17%6.51-0.05%0.14%
2022-11-256.566.566.476.49-0.92%-0.09%-0.37%3,255,00021,146,00067%6.50-1.08%6.500.45%6.470.03%6.51-0.05%0.19%
2022-11-246.496.626.486.550.61%-0.26%0.51%5,653,90037,129,000114%6.571.89%6.480.95%6.470.37%6.520.17%0.09%
2022-11-236.356.526.336.512.36%1.01%0.06%5,608,60036,150,000115%6.451.00%6.41-0.14%6.44-1.18%6.51-0.05%-0.24%
2022-11-226.376.456.346.36-0.47%-0.33%-2.29%3,737,70023,851,00078%6.38-0.24%6.42-0.59%6.52-0.32%6.51-0.15%-0.54%
2022-11-216.436.446.346.39-0.78%-0.09%-1.98%2,944,80018,836,00059%6.40-1.28%6.46-1.63%6.54-0.17%6.52-0.15%-0.53%
2022-11-186.536.536.436.44-1.23%-0.60%-1.36%4,170,60027,023,00079%6.48-0.12%6.57-0.14%6.55-0.11%6.530.14%-0.55%
2022-11-176.456.556.456.52-0.61%0.51%0.00%4,328,70028,080,00078%6.49-2.35%6.58-0.09%6.560.06%6.520.23%-0.60%
2022-11-166.696.856.526.56-0.15%-1.25%0.85%9,610,00063,837,000176%6.641.81%6.580.95%6.550.88%6.510.71%-0.66%
2022-11-156.536.576.446.571.08%0.69%1.72%4,740,10030,927,00091%6.530.25%6.520.35%6.500.03%6.460.55%-0.78%
2022-11-146.526.546.486.500.00%-0.14%1.18%4,123,80026,843,00074%6.51-0.28%6.500.23%6.50-0.17%6.420.52%-0.90%
2022-11-116.556.616.476.500.78%-0.41%1.71%4,886,20031,890,00074%6.531.21%6.480.06%6.510.39%6.39-1.10%-1.09%
2022-11-106.436.506.386.45-0.46%0.02%-0.19%3,801,60024,516,00049%6.45-0.23%6.48-0.51%6.480.34%6.46-3.13%-1.04%
2022-11-096.506.516.416.48-0.31%0.25%-2.86%4,347,30028,100,00040%6.46-0.74%6.510.32%6.460.44%6.67-2.97%-0.70%
2022-11-086.546.606.476.50-0.91%-0.18%-5.45%5,426,10035,335,00037%6.51-0.47%6.490.76%6.430.85%6.88-0.13%-0.11%
2022-11-076.426.646.396.562.02%0.26%-4.71%6,922,80045,296,00047%6.541.92%6.441.21%6.380.87%6.88-0.29%-0.09%
2022-11-046.336.476.306.431.74%0.16%-6.87%6,639,10042,621,00045%6.421.34%6.370.97%6.32-2.00%6.90-0.42%-0.02%
2022-11-036.386.416.296.32-0.78%-0.24%-8.84%5,098,00032,296,00034%6.340.05%6.300.10%6.45-4.46%6.93-0.35%0.07%
2022-11-026.346.386.276.370.16%0.60%-8.44%6,475,70041,002,00043%6.331.10%6.30-2.90%6.75-3.56%6.96-0.46%0.14%
2022-11-016.306.386.146.362.09%1.55%-9.00%8,208,30051,409,00055%6.26-0.64%6.49-5.51%7.00-0.63%6.99-0.70%0.21%
2022-10-316.566.596.136.23-6.88%-1.16%-11.48%15,562,30098,092,000109%6.30-7.32%6.86-4.73%7.05-1.61%7.04-1.37%0.29%
2022-10-287.097.096.646.69-5.51%-1.63%-6.25%14,902,700101,350,000122%6.80-5.42%7.21-0.61%7.16-0.79%7.14-0.60%0.43%
2022-10-277.087.387.067.08-3.15%-1.54%-1.38%29,563,500212,595,000279%7.19-2.43%7.250.00%7.220.10%7.180.28%0.48%
2022-10-266.837.486.837.317.50%-0.81%2.11%38,833,400286,197,000485%7.379.02%7.254.91%7.213.98%7.162.96%0.37%
2022-10-256.786.896.616.80-0.73%0.59%-2.20%6,035,00040,798,000122%6.76-2.58%6.91-1.06%6.93-1.00%6.950.06%-0.05%
2022-10-247.007.056.806.85-2.56%-1.28%-1.42%5,697,10039,530,000121%6.94-1.62%6.98-0.40%7.00-0.36%6.950.39%-0.11%
2022-10-217.017.116.887.031.01%-0.33%1.56%5,185,10036,571,000111%7.051.31%7.01-0.03%7.030.07%6.920.44%-0.19%
2022-10-206.937.046.856.960.00%-0.03%0.99%4,605,60032,066,00099%6.96-0.78%7.01-0.44%7.020.06%6.890.35%-0.31%