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
2022-01-248.208.608.118.490.83%0.00%0.00%5,180,50043,732,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-218.608.708.408.42-2.66%-1.12%-4.84%7,035,50059,906,000104%8.52-3.28%8.69-0.96%8.72-0.65%8.85-0.77%-0.82%
2022-01-208.869.048.638.65-0.69%-1.75%-2.99%9,007,80079,305,000136%8.800.91%8.770.23%8.77-0.39%8.92-0.59%-0.84%
2022-01-198.718.828.658.71-0.80%-0.17%-2.90%4,861,60042,418,00071%8.73-0.45%8.75-0.24%8.81-0.69%8.97-0.33%-0.86%
2022-01-188.758.908.658.780.92%0.18%-2.44%7,178,10062,907,00091%8.760.03%8.77-0.84%8.87-0.71%9.00-0.85%-0.95%
2022-01-178.728.868.698.70-0.23%-0.70%-4.15%5,880,40051,517,00070%8.76-0.35%8.85-1.10%8.93-0.67%9.08-0.68%-1.02%
2022-01-148.968.968.688.72-2.13%-0.82%-4.58%7,066,40062,125,00080%8.79-2.50%8.95-1.10%8.99-0.89%9.14-0.58%-1.07%
2022-01-139.119.138.908.91-1.87%-1.19%-3.07%5,286,70047,670,00058%9.02-0.54%9.04-0.19%9.07-0.37%9.19-0.36%-1.10%
2022-01-129.009.128.939.080.89%0.15%-1.57%5,817,40052,742,00059%9.070.22%9.06-0.31%9.110.18%9.23-0.54%-1.09%
2022-01-119.059.148.949.00-0.44%-0.51%-2.96%6,680,00060,426,00059%9.05-0.31%9.09-0.50%9.09-0.84%9.28-1.57%-0.99%
2022-01-109.059.209.009.040.33%-0.37%-4.06%5,982,80054,288,00045%9.07-0.72%9.140.34%9.17-0.60%9.42-1.90%-0.73%
2022-01-079.219.279.009.01-1.96%-1.42%-6.19%7,456,60068,154,00048%9.14-0.31%9.10-0.93%9.22-0.38%9.61-0.99%-0.44%
2022-01-069.039.358.909.192.57%0.24%-5.27%9,925,00090,988,00059%9.171.39%9.19-0.71%9.26-0.40%9.70-0.82%-0.28%
2022-01-059.359.428.888.96-4.27%-0.91%-8.39%14,781,000133,657,00084%9.04-3.79%9.26-1.39%9.30-1.15%9.78-1.25%-0.12%
2022-01-049.399.539.329.360.21%-0.40%-5.50%11,340,100106,574,00063%9.400.00%9.390.17%9.40-1.94%9.91-1.53%0.09%
2021-12-319.379.569.329.340.21%-0.62%-7.15%10,532,50098,982,00051%9.400.42%9.37-0.39%9.59-2.43%10.06-1.16%0.39%
2021-12-309.549.549.279.32-0.21%-0.42%-8.42%10,316,30096,546,00044%9.360.05%9.41-2.71%9.83-1.27%10.18-0.86%0.68%
2021-12-299.509.629.239.34-0.74%-0.15%-9.01%13,602,900127,241,00049%9.35-1.24%9.67-3.25%9.95-1.16%10.27-0.25%1.08%
2021-12-289.889.889.369.41-4.18%-0.64%-8.56%18,579,400175,962,00064%9.47-5.39%9.99-2.10%10.07-1.37%10.290.39%1.30%
2021-12-279.9910.359.779.82-2.29%-1.90%-4.20%23,205,200232,277,00083%10.01-3.23%10.21-0.71%10.21-1.59%10.251.07%1.36%
2021-12-2410.2410.779.9910.05-2.33%-2.84%-0.92%26,618,100275,325,00092%10.340.80%10.280.47%10.38-0.64%10.140.98%1.51%
2021-12-2310.0810.459.9910.291.08%0.27%2.44%17,651,600181,135,00059%10.260.68%10.23-1.79%10.44-0.23%10.050.60%1.93%
2021-12-2210.1310.3010.0710.18-0.10%-0.13%1.95%15,718,500160,218,00054%10.19-0.43%10.42-1.01%10.470.36%9.990.87%1.97%
2021-12-2110.3710.5410.0010.19-3.41%-0.46%2.94%22,216,100227,430,00077%10.24-3.97%10.52-0.24%10.431.49%9.900.82%2.06%
2021-12-2010.4110.9610.3510.552.53%-1.03%7.44%31,178,900332,358,000119%10.660.70%10.551.40%10.282.81%9.821.42%2.05%
2021-12-1710.6610.9410.2510.29-6.20%-2.80%6.28%34,482,000365,011,000146%10.591.26%10.403.47%10.002.21%9.681.78%1.96%
2021-12-1610.4811.309.9110.976.30%4.94%15.32%49,426,200516,705,000238%10.454.09%10.055.29%9.783.32%9.513.16%1.86%
2021-12-159.2010.329.2010.3210.02%2.76%11.91%24,417,300245,234,000145%10.047.49%9.551.47%9.472.26%9.221.89%1.60%
2021-12-149.259.599.139.382.96%0.40%3.63%27,487,900256,822,000170%9.34-0.63%9.410.67%9.261.09%9.051.00%1.49%
2021-12-139.679.859.119.110.00%-3.11%1.66%44,019,300413,886,000322%9.40-0.75%9.352.55%9.162.30%8.962.63%1.42%