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:
建投能源( 000600.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
2022-01-244.524.594.514.560.00%0.00%0.00%8,249,50037,507,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-214.624.654.564.56-1.72%-0.80%-4.90%8,288,90038,103,00072%4.60-1.39%4.65-0.79%4.67-0.72%4.80-0.58%-0.54%
2022-01-204.694.734.614.64-1.07%-0.47%-3.79%9,007,40041,991,00075%4.66-0.19%4.68-0.32%4.71-0.82%4.82-0.50%-0.50%
2022-01-194.684.724.644.69-0.21%0.41%-3.24%10,587,60049,456,00086%4.67-0.85%4.70-0.76%4.75-1.10%4.85-0.66%-0.44%
2022-01-184.724.794.664.70-0.21%-0.23%-3.67%11,674,10054,993,00089%4.71-0.09%4.73-1.15%4.80-1.40%4.88-0.99%-0.36%
2022-01-174.724.774.684.71-0.63%-0.11%-4.42%8,526,90040,202,00060%4.72-1.32%4.79-1.36%4.87-0.45%4.93-0.83%-0.22%
2022-01-144.804.844.734.74-1.86%-0.80%-4.61%9,968,40047,625,00066%4.78-1.69%4.86-1.46%4.89-0.43%4.97-0.50%-0.12%
2022-01-134.904.914.814.83-1.83%-0.62%-3.28%10,438,50050,727,00066%4.86-1.12%4.930.02%4.91-0.26%4.99-0.14%-0.04%
2022-01-124.975.004.884.92-1.20%0.10%-1.62%12,088,70059,410,00075%4.92-1.46%4.930.06%4.92-0.24%5.00-0.26%0.00%
2022-01-114.895.054.884.981.43%-0.16%-0.68%14,255,10071,107,00084%4.992.36%4.920.39%4.94-0.70%5.01-0.63%0.10%
2022-01-104.814.954.774.911.24%0.76%-2.70%14,262,50069,496,00072%4.87-0.71%4.90-0.71%4.97-1.09%5.05-0.36%0.27%
2022-01-074.934.984.834.85-1.82%-1.18%-4.23%14,232,50069,854,00068%4.91-0.59%4.94-1.54%5.03-0.57%5.06-0.14%0.38%
2022-01-064.904.984.904.940.00%0.06%-2.58%11,441,50056,484,00049%4.94-0.52%5.02-1.12%5.06-0.04%5.070.12%0.47%
2022-01-055.055.064.904.94-2.56%-0.46%-2.47%19,561,30097,084,00081%4.96-2.99%5.07-0.72%5.06-0.36%5.070.12%0.49%
2022-01-045.135.195.045.07-0.39%-0.90%0.22%19,584,600100,187,00085%5.12-0.49%5.110.77%5.08-0.49%5.060.42%0.52%
2021-12-315.065.235.055.090.00%-0.99%1.03%19,180,90098,604,00082%5.141.36%5.070.68%5.100.20%5.040.20%0.52%
2021-12-304.965.154.955.092.00%0.35%1.23%18,194,60092,275,00074%5.071.89%5.04-1.16%5.090.16%5.030.26%0.60%
2021-12-295.025.054.924.99-1.38%0.24%-0.50%14,624,80072,808,00056%4.98-1.39%5.10-0.33%5.080.26%5.020.30%0.65%
2021-12-285.175.224.995.06-1.94%0.24%1.20%22,244,000112,293,00080%5.05-2.44%5.110.18%5.070.40%5.000.69%0.74%
2021-12-275.035.304.965.163.20%-0.27%3.91%35,827,100185,352,000130%5.171.69%5.101.43%5.051.30%4.971.08%0.71%
2021-12-245.105.245.005.00-2.15%-1.73%1.77%27,894,000141,933,000105%5.090.77%5.031.17%4.980.28%4.910.72%0.63%
2021-12-234.905.124.835.114.07%1.21%4.76%37,565,800189,682,000147%5.052.44%4.971.53%4.970.69%4.880.79%0.58%
2021-12-224.895.024.864.910.20%-0.39%1.45%21,527,200106,100,00092%4.931.50%4.90-0.81%4.940.22%4.840.33%0.52%
2021-12-214.844.934.804.900.82%0.91%1.58%15,525,60075,399,00068%4.86-0.88%4.94-0.28%4.930.74%4.820.38%0.52%
2021-12-204.995.054.834.86-2.61%-0.80%1.12%25,108,100123,002,000110%4.90-2.41%4.950.18%4.890.78%4.810.50%0.51%
2021-12-174.965.104.934.990.60%-0.60%4.35%28,281,400141,977,000132%5.021.72%4.941.98%4.851.25%4.780.95%0.50%
2021-12-164.935.004.864.960.40%0.51%4.71%27,714,600136,765,000135%4.940.84%4.851.59%4.790.97%4.740.74%0.45%
2021-12-154.774.984.744.943.78%0.94%5.06%38,319,400187,545,000207%4.894.04%4.772.05%4.751.50%4.701.18%0.38%
2021-12-144.634.814.584.763.03%1.19%2.43%29,123,600137,001,000179%4.701.05%4.680.37%4.680.43%4.650.39%0.28%
2021-12-134.654.714.604.620.00%-0.75%-0.19%23,140,400107,730,000163%4.660.00%4.66-0.13%4.660.06%4.630.28%0.26%