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
2022-01-244.794.824.764.790.00%0.00%0.00%3,935,10018,858,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-214.814.854.784.79-0.42%-0.52%-2.15%3,562,00017,151,00063%4.82-0.54%4.84-0.45%4.86-0.19%4.90-0.53%-0.52%
2022-01-204.884.924.804.81-1.84%-0.64%-2.26%6,317,10030,583,000101%4.84-0.58%4.87-0.10%4.86-0.39%4.92-0.53%-0.49%
2022-01-194.894.914.834.900.00%0.64%-0.95%4,499,80021,911,00070%4.87-0.43%4.870.00%4.88-0.33%4.95-0.56%-0.44%
2022-01-184.884.944.834.900.82%0.20%-1.51%5,970,40029,193,00085%4.890.93%4.87-0.29%4.90-0.37%4.98-0.78%-0.39%
2022-01-174.834.874.814.860.62%0.31%-3.07%4,285,10020,763,00055%4.85-0.51%4.89-0.67%4.92-0.20%5.01-0.63%-0.30%
2022-01-144.924.924.834.83-2.03%-0.82%-4.28%6,089,30029,655,00070%4.87-1.50%4.92-0.75%4.93-0.81%5.05-0.38%-0.24%
2022-01-134.984.984.924.93-1.00%-0.28%-2.67%4,416,90021,838,00051%4.94-0.30%4.960.28%4.97-0.46%5.07-0.18%-0.21%
2022-01-124.965.004.934.980.00%0.42%-1.85%4,420,60021,921,00048%4.960.00%4.94-0.64%4.99-0.58%5.07-0.31%-0.20%
2022-01-114.934.984.924.981.22%0.42%-2.16%7,033,60034,881,00069%4.960.85%4.97-0.60%5.02-0.93%5.09-0.74%-0.16%
2022-01-105.005.004.884.92-1.20%0.06%-4.06%8,668,10042,624,00075%4.92-2.27%5.00-1.24%5.07-0.96%5.13-0.58%-0.03%
2022-01-075.075.114.964.98-1.58%-1.01%-3.45%9,778,50049,197,00079%5.03-0.63%5.07-1.06%5.12-0.33%5.16-0.25%0.06%
2022-01-065.055.115.025.06-0.39%-0.06%-2.15%7,821,00039,600,00059%5.06-0.78%5.12-0.60%5.13-0.12%5.17-0.02%0.08%
2022-01-055.185.205.065.08-1.55%-0.45%-1.78%10,145,50051,772,00076%5.10-1.32%5.15-0.14%5.14-0.14%5.17-0.04%0.10%
2022-01-045.105.225.105.160.78%-0.21%-0.27%12,141,70062,790,00093%5.170.04%5.160.43%5.15-0.62%5.170.16%0.13%
2021-12-315.125.245.115.120.39%-0.95%-0.89%12,699,90065,644,00097%5.171.04%5.140.22%5.18-0.27%5.17-0.10%0.14%
2021-12-305.085.155.085.100.39%-0.31%-1.37%6,788,80034,729,00051%5.120.27%5.13-1.23%5.19-0.10%5.17-0.04%0.21%
2021-12-295.155.185.075.08-1.93%-0.43%-1.80%8,666,50044,219,00063%5.10-0.80%5.19-0.52%5.200.06%5.17-0.06%0.24%
2021-12-285.235.265.095.18-2.08%0.72%0.08%14,178,80072,922,00098%5.14-2.26%5.22-0.13%5.19-0.02%5.180.10%0.30%
2021-12-275.215.395.105.291.73%0.53%2.30%19,261,500101,362,000141%5.260.75%5.220.83%5.190.74%5.170.51%0.31%
2021-12-245.165.305.105.200.00%-0.44%1.07%18,870,70098,568,000145%5.220.77%5.180.70%5.160.12%5.150.37%0.30%
2021-12-235.065.255.035.202.36%0.33%1.44%18,551,90096,156,000145%5.181.77%5.140.86%5.150.21%5.13-0.10%0.32%
2021-12-225.155.175.055.08-1.74%-0.26%-0.99%10,141,90051,649,00074%5.09-0.55%5.10-0.95%5.14-0.27%5.130.22%0.49%
2021-12-215.095.205.035.172.38%0.96%0.98%8,431,70043,177,00059%5.120.57%5.15-0.16%5.150.18%5.120.26%0.55%
2021-12-205.205.215.035.05-2.70%-0.82%-1.12%12,627,90064,305,00089%5.09-2.42%5.16-0.43%5.140.23%5.110.26%0.54%
2021-12-175.165.285.145.190.39%-0.54%1.88%13,956,30072,824,000103%5.221.28%5.180.90%5.130.57%5.090.57%0.53%
2021-12-165.155.255.115.17-0.19%0.35%2.07%9,503,60048,962,00072%5.15-0.21%5.130.71%5.10-0.43%5.070.30%0.48%
2021-12-155.055.225.055.181.97%0.33%2.57%17,229,30088,950,000137%5.161.96%5.100.65%5.130.59%5.050.54%0.45%
2021-12-145.045.124.995.080.99%0.32%1.13%9,826,70049,762,00085%5.060.62%5.06-1.17%5.100.36%5.020.22%0.39%
2021-12-135.065.104.995.030.00%-0.06%0.36%12,597,10063,401,000115%5.03-1.08%5.120.20%5.080.30%5.010.36%0.36%