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:
韶能股份( 000601.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
2021-10-264.834.934.794.870.62%-0.16%-0.16%6,450,00031,462,00067%4.881.44%4.82-0.29%4.880.04%4.88-1.00%-1.36%
2021-10-254.754.874.694.841.68%0.64%-1.77%5,604,60026,953,00052%4.810.59%4.84-1.23%4.88-0.08%4.93-1.95%-1.27%
2021-10-224.854.854.754.76-2.06%-0.44%-5.27%6,426,40030,727,00049%4.78-2.37%4.90-0.39%4.880.43%5.03-2.56%-1.08%
2021-10-214.984.984.854.86-2.41%-0.76%-5.76%8,622,40042,222,00056%4.90-1.27%4.920.29%4.860.06%5.16-3.23%-0.80%
2021-10-204.865.034.814.982.47%0.40%-6.55%11,866,90058,864,00061%4.961.95%4.901.93%4.86-0.33%5.33-2.04%-0.38%
2021-10-194.874.904.834.86-0.21%-0.10%-10.66%6,835,80033,256,00027%4.870.31%4.81-0.25%4.88-1.63%5.44-1.86%-0.08%
2021-10-184.804.914.774.871.88%0.41%-12.14%8,302,30040,269,00025%4.852.06%4.82-1.25%4.96-2.79%5.54-0.18%0.40%
2021-10-154.784.844.704.78-1.85%0.59%-13.92%12,643,60060,078,00035%4.75-2.50%4.88-3.04%5.10-3.90%5.55-0.40%0.48%
2021-10-144.904.974.804.87-1.62%-0.08%-12.65%11,813,20057,575,00032%4.87-2.25%5.04-3.56%5.31-3.86%5.58-0.22%0.54%
2021-10-135.195.194.884.95-4.81%-0.72%-11.40%16,830,10083,917,00045%4.99-4.35%5.22-4.38%5.52-2.09%5.59-0.20%0.63%
2021-10-125.265.395.105.20-2.99%-0.25%-7.11%15,204,00079,261,00042%5.21-3.19%5.46-3.55%5.64-1.43%5.60-0.04%0.69%
2021-10-115.685.725.235.36-4.96%-0.46%-4.29%24,862,800133,897,00072%5.39-4.96%5.66-1.38%5.720.02%5.60-0.11%0.69%
2021-10-085.865.965.525.64-3.75%-0.46%0.61%27,398,700155,229,00088%5.67-2.58%5.74-0.64%5.720.48%5.610.29%0.74%
2021-09-305.675.995.615.863.53%0.76%4.83%43,279,900251,710,000154%5.821.75%5.781.39%5.691.07%5.590.92%0.76%
2021-09-295.825.885.595.66-6.45%-0.98%2.18%51,478,800294,238,000207%5.72-1.41%5.701.06%5.631.20%5.540.95%0.70%
2021-09-285.286.055.256.0510.00%4.35%10.26%69,993,500405,806,000350%5.806.17%5.643.70%5.563.52%5.492.98%0.65%
2021-09-275.745.905.205.500.92%0.71%3.23%33,493,800182,920,000226%5.460.33%5.441.14%5.371.05%5.330.62%0.41%
2021-09-245.485.535.305.450.74%0.13%2.93%27,308,100148,636,000215%5.440.93%5.381.78%5.321.32%5.300.23%0.44%
2021-09-235.395.505.285.410.93%0.32%2.40%22,389,600120,741,000182%5.392.41%5.281.95%5.251.43%5.280.67%0.67%
2021-09-225.035.384.995.366.14%1.79%2.13%20,151,400106,110,000174%5.273.91%5.181.73%5.180.72%5.250.36%0.70%
2021-09-175.015.184.925.050.20%-0.36%-3.42%10,005,60050,712,00093%5.07-0.55%5.09-0.91%5.14-1.00%5.230.02%0.73%
2021-09-165.185.205.005.04-2.14%-1.10%-3.60%6,914,00035,232,00064%5.10-0.72%5.14-0.87%5.19-1.14%5.230.38%0.84%
2021-09-155.155.185.075.151.38%0.33%-1.11%5,980,80030,698,00054%5.13-0.95%5.19-0.86%5.25-1.33%5.210.42%0.90%
2021-09-145.265.305.085.08-3.42%-1.97%-2.04%8,486,30043,974,00077%5.18-1.13%5.23-1.21%5.320.28%5.190.39%0.91%
2021-09-135.205.295.185.260.77%0.36%1.82%6,149,60032,229,00059%5.24-0.38%5.29-1.19%5.310.47%5.170.41%0.88%
2021-09-105.335.375.175.22-2.06%-0.78%1.46%10,776,40056,696,000106%5.26-1.66%5.360.62%5.280.59%5.150.57%0.83%
2021-09-095.405.415.305.33-1.84%-0.37%4.18%12,057,90064,515,000129%5.35-1.09%5.331.10%5.251.35%5.120.99%0.76%
2021-09-085.245.505.225.433.63%0.39%7.19%22,534,000121,881,000262%5.415.03%5.273.38%5.183.17%5.072.45%0.66%
2021-09-075.015.255.005.243.97%1.75%5.97%12,611,80064,947,000180%5.151.82%5.101.62%5.021.46%4.951.00%0.39%
2021-09-065.115.155.015.040.00%-0.36%2.94%8,179,70041,370,000131%5.060.00%5.011.23%4.950.90%4.900.68%0.28%