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
2022-01-244.484.514.414.44-1.33%0.00%0.00%20,085,40089,635,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-214.514.604.494.50-0.66%-0.86%-5.60%32,304,700146,634,00074%4.54-0.57%4.59-1.73%4.66-0.66%4.77-1.16%-1.32%
2022-01-204.674.674.464.53-1.95%-0.77%-6.08%44,011,700200,923,00097%4.57-1.81%4.67-0.89%4.69-1.06%4.82-1.33%-1.16%
2022-01-194.714.784.544.62-2.33%-0.62%-5.48%52,267,500242,992,000116%4.65-2.72%4.72-0.82%4.74-1.04%4.89-1.73%-0.96%
2022-01-184.684.914.674.731.07%-1.03%-4.91%57,775,900276,126,000119%4.781.49%4.76-0.15%4.79-0.89%4.97-2.14%-0.76%
2022-01-174.724.764.674.68-0.85%-0.62%-7.93%27,331,300128,696,00052%4.71-0.88%4.76-1.10%4.83-1.04%5.08-2.68%-0.44%
2022-01-144.804.834.694.72-0.84%-0.65%-9.63%29,224,500138,858,00046%4.75-1.04%4.82-1.33%4.88-1.39%5.22-2.21%-0.04%
2022-01-134.904.914.704.76-2.86%-0.85%-10.88%46,413,900222,834,00061%4.80-2.22%4.88-1.28%4.95-1.67%5.34-0.45%0.37%
2022-01-124.904.974.874.900.41%-0.20%-8.67%26,960,100132,361,00033%4.91-0.73%4.94-1.30%5.04-1.24%5.370.11%0.57%
2022-01-114.925.044.844.88-0.61%-1.33%-8.94%44,010,800217,696,00048%4.95-0.24%5.01-1.57%5.10-2.39%5.36-0.70%0.73%
2022-01-105.065.074.884.91-3.35%-0.97%-9.02%54,047,700267,963,00051%4.96-3.28%5.09-1.78%5.22-3.40%5.40-0.94%1.04%
2022-01-075.255.255.035.08-2.31%-0.90%-6.75%46,042,500236,008,00037%5.13-1.61%5.18-2.50%5.41-2.12%5.450.42%1.66%
2022-01-065.185.285.135.20-0.95%-0.19%-4.15%43,078,200224,418,00033%5.210.31%5.31-3.14%5.530.49%5.430.67%1.82%
2022-01-055.385.465.015.25-3.14%1.08%-2.58%89,037,600462,466,00068%5.19-5.63%5.49-3.01%5.500.22%5.390.35%1.85%
2022-01-045.605.715.375.42-2.52%-1.53%0.93%78,682,000433,095,00066%5.50-3.51%5.661.53%5.490.11%5.370.98%1.87%
2021-12-315.835.915.515.56-4.63%-2.52%4.55%112,032,500638,998,00099%5.700.04%5.572.82%5.480.24%5.321.32%1.89%
2021-12-305.505.945.305.837.96%2.24%11.07%138,717,500790,948,000128%5.708.01%5.421.42%5.471.90%5.251.96%1.96%
2021-12-295.295.594.985.404.05%2.29%4.90%113,999,300601,816,000105%5.281.05%5.34-1.93%5.371.06%5.151.54%1.91%
2021-12-285.465.555.075.19-2.99%-0.65%2.37%123,301,200644,088,000110%5.22-4.53%5.450.54%5.310.76%5.071.69%2.24%
2021-12-275.305.715.285.35-3.25%-2.23%7.30%162,897,200891,371,000159%5.47-1.23%5.422.75%5.272.71%4.992.40%2.29%
2021-12-245.265.725.095.536.35%-0.18%13.58%246,231,7001,364,085,000279%5.549.36%5.278.63%5.136.76%4.875.23%2.15%
2021-12-234.695.204.665.209.94%2.65%12.38%111,394,800564,323,000154%5.076.99%4.854.12%4.812.61%4.632.05%1.68%
2021-12-224.714.894.534.733.50%-0.11%4.32%79,966,200378,623,000118%4.743.98%4.66-0.51%4.680.36%4.530.94%1.53%
2021-12-214.614.634.484.57-0.44%0.35%1.74%48,088,100218,984,00075%4.55-2.04%4.69-0.15%4.671.48%4.490.63%1.48%
2021-12-204.804.854.544.59-3.37%-1.27%2.82%72,087,300335,167,000120%4.65-3.25%4.690.11%4.601.21%4.461.11%1.46%
2021-12-174.654.914.654.751.28%-1.14%7.59%73,682,500354,063,000137%4.813.83%4.693.22%4.541.95%4.422.01%1.40%
2021-12-164.624.754.554.690.64%1.34%8.36%80,793,200373,893,000157%4.63-0.73%4.541.98%4.461.69%4.331.48%1.25%
2021-12-154.434.804.374.666.39%-0.04%9.26%153,272,800714,496,000349%4.669.10%4.456.38%4.385.64%4.274.84%1.11%
2021-12-144.104.484.054.387.62%2.50%7.67%95,133,800406,494,000292%4.274.30%4.193.10%4.152.78%4.072.21%0.64%
2021-12-134.034.154.024.070.00%-0.66%2.26%41,756,700171,067,000162%4.101.44%4.060.85%4.040.80%3.981.02%0.44%