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:
皖能电力( 000543.SZ 深证)
板块 :煤电_h   
所属成分指数: 中证500
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
2022-11-305.055.105.015.04-0.20%-0.30%3.51%26,358,000133,228,00075%5.060.16%5.050.16%5.001.09%4.870.52%0.25%
2022-11-295.095.125.015.05-0.98%0.06%4.25%32,114,500162,087,00090%5.050.00%5.041.12%4.950.94%4.840.62%0.24%
2022-11-285.035.124.905.101.39%1.05%5.94%46,689,300235,647,000134%5.050.30%4.991.76%4.901.32%4.810.82%0.18%
2022-11-254.945.104.885.032.44%-0.04%5.34%51,579,800259,541,000161%5.032.30%4.902.04%4.841.73%4.780.91%0.11%
2022-11-244.665.114.664.914.91%-0.18%3.76%80,016,700393,633,000265%4.925.65%4.803.78%4.763.01%4.731.09%0.02%
2022-11-234.574.714.564.682.18%0.52%-0.02%34,780,600161,955,000134%4.661.33%4.630.48%4.62-0.54%4.68-0.28%-0.11%
2022-11-224.594.664.564.58-0.43%-0.33%-2.43%21,346,90098,098,00087%4.60-0.30%4.600.07%4.64-0.30%4.69-0.38%-0.11%
2022-11-214.594.674.514.60-0.43%-0.20%-2.38%22,763,400104,927,00093%4.610.02%4.60-1.31%4.66-0.39%4.71-0.72%-0.10%
2022-11-184.604.664.554.620.65%0.26%-2.65%20,861,30096,132,00080%4.610.44%4.66-0.36%4.67-0.60%4.75-0.17%-0.04%
2022-11-174.634.634.554.59-1.29%0.04%-3.45%24,035,500110,279,00083%4.59-3.25%4.68-0.74%4.70-0.84%4.750.13%-0.12%
2022-11-164.734.864.654.65-1.27%-1.94%-2.06%35,632,600168,984,000124%4.741.39%4.71-0.06%4.74-0.23%4.750.34%-0.18%
2022-11-154.684.714.644.710.64%0.71%-0.46%25,058,200117,193,00085%4.68-0.72%4.72-0.92%4.75-0.57%4.730.04%-0.28%
2022-11-144.734.764.654.68-1.27%-0.66%-1.06%21,408,100100,862,00073%4.71-0.99%4.76-0.67%4.78-0.87%4.730.13%-0.34%
2022-11-114.824.854.704.74-0.21%-0.38%0.34%27,822,400132,386,00095%4.76-1.06%4.79-0.37%4.820.38%4.720.02%-0.39%
2022-11-104.804.894.754.75-2.06%-1.23%0.57%24,447,600117,558,00082%4.81-0.44%4.81-0.80%4.801.01%4.72-0.19%-0.45%
2022-11-094.824.874.794.850.41%0.41%2.49%15,670,80075,690,00052%4.830.63%4.851.08%4.760.76%4.73-0.34%-0.43%
2022-11-084.844.864.754.83-0.41%0.63%1.73%21,592,400103,640,00067%4.80-1.84%4.801.29%4.720.40%4.75-0.21%-0.34%
2022-11-074.824.994.804.850.83%-0.82%1.93%34,431,100168,373,000108%4.893.41%4.741.78%4.700.99%4.76-0.17%-0.26%
2022-11-044.584.844.584.814.79%1.71%0.92%46,209,400218,519,000142%4.732.89%4.650.74%4.650.09%4.77-0.94%-0.17%
2022-11-034.634.664.554.59-1.92%-0.13%-4.59%34,666,000159,313,000102%4.60-0.48%4.62-0.37%4.65-1.23%4.81-0.48%0.01%
2022-11-024.694.704.544.680.00%1.34%-3.19%38,592,100178,228,000115%4.62-0.86%4.64-1.07%4.71-1.59%4.83-0.66%0.09%
2022-11-014.664.714.614.680.65%0.47%-3.82%25,225,500117,493,00078%4.660.26%4.69-1.53%4.78-0.89%4.87-0.57%0.20%
2022-10-314.644.694.584.65-0.64%0.09%-4.99%24,987,400116,102,00073%4.65-1.94%4.76-1.90%4.83-1.35%4.89-0.39%0.31%
2022-10-284.854.904.644.68-3.90%-1.22%-4.74%35,082,900166,215,00096%4.74-2.93%4.85-1.28%4.89-1.45%4.91-0.55%0.39%
2022-10-274.944.964.814.87-1.81%-0.23%-1.42%30,242,300147,609,00078%4.88-1.37%4.92-0.89%4.970.28%4.94-0.04%0.52%
2022-10-264.975.004.914.96-0.20%0.22%0.36%31,852,300157,646,00074%4.950.71%4.96-0.72%4.950.18%4.940.55%0.59%
2022-10-254.924.974.844.970.20%1.14%1.12%25,148,400123,573,00058%4.91-1.92%5.000.71%4.94-0.16%4.920.68%0.46%
2022-10-245.095.094.944.96-1.78%-1.00%1.60%29,365,800147,113,00068%5.01-0.34%4.960.63%4.950.43%4.880.70%0.33%
2022-10-214.795.184.775.055.21%0.46%4.17%49,060,900246,652,000116%5.034.71%4.930.74%4.930.16%4.850.83%0.20%
2022-10-204.824.884.734.800.00%-0.02%-0.17%29,790,000143,012,00072%4.80-1.88%4.89-0.55%4.92-0.32%4.810.29%0.05%