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
2022-11-305.105.195.055.080.00%-0.55%2.05%15,827,30080,847,000166%5.111.39%5.031.17%5.010.97%4.980.38%0.17%
2022-11-295.035.084.975.082.01%0.83%2.44%15,734,80079,279,000171%5.042.50%4.970.87%4.960.61%4.960.32%0.19%
2022-11-284.894.994.784.981.43%1.32%0.75%11,337,40055,728,000130%4.92-0.02%4.930.00%4.93-0.04%4.94-0.06%0.20%
2022-11-254.944.944.894.91-0.61%-0.12%-0.73%6,214,50030,550,00073%4.92-0.93%4.93-0.20%4.93-0.12%4.95-0.16%0.28%
2022-11-244.955.024.924.940.20%-0.44%-0.28%8,840,00043,864,00095%4.961.12%4.940.31%4.940.14%4.950.08%0.39%
2022-11-234.894.964.844.930.82%0.47%-0.40%7,742,80037,993,00078%4.91-0.89%4.93-0.30%4.93-0.48%4.950.08%0.37%
2022-11-224.935.024.884.89-0.81%-1.23%-1.13%8,883,20043,980,00091%4.950.69%4.940.14%4.960.02%4.950.14%0.28%
2022-11-214.934.964.864.93-0.20%0.26%-0.18%7,501,00036,883,00078%4.92-0.67%4.93-0.70%4.96-0.08%4.940.06%0.26%
2022-11-184.935.024.894.940.20%-0.20%0.08%9,174,00045,415,00093%4.950.43%4.970.04%4.96-0.16%4.940.51%0.23%
2022-11-174.954.974.904.93-0.60%0.02%0.39%6,527,80032,175,00060%4.93-1.60%4.97-0.02%4.970.08%4.910.33%0.14%
2022-11-165.005.124.954.96-0.40%-0.98%1.33%11,031,00055,251,000102%5.011.29%4.970.14%4.960.53%4.900.56%0.07%
2022-11-154.905.004.884.981.63%0.71%2.30%9,279,90045,885,00084%4.950.08%4.960.14%4.940.22%4.870.45%-0.03%
2022-11-144.955.024.894.90-1.01%-0.83%1.11%8,970,00044,321,00077%4.94-0.88%4.950.41%4.930.18%4.850.79%-0.14%
2022-11-115.015.064.944.950.00%-0.70%2.95%14,285,20071,206,000120%4.991.08%4.930.88%4.921.13%4.810.92%-0.33%
2022-11-104.905.004.824.952.27%0.36%3.90%14,409,90071,070,000120%4.931.94%4.890.41%4.860.87%4.76-0.17%-0.53%
2022-11-094.864.874.814.84-0.41%0.04%1.42%7,255,20035,099,00055%4.84-0.51%4.870.66%4.820.38%4.77-0.81%-0.56%
2022-11-084.924.954.834.86-0.82%-0.06%1.02%6,986,80033,977,00048%4.86-0.72%4.840.65%4.800.40%4.81-0.08%-0.42%
2022-11-074.884.944.844.901.03%0.04%1.77%10,982,20053,792,00075%4.902.17%4.810.90%4.781.29%4.82-0.17%-0.36%
2022-11-044.754.884.724.852.32%1.17%0.56%18,190,50087,200,000123%4.791.46%4.770.46%4.720.94%4.82-0.41%-0.31%
2022-11-034.724.774.694.74-0.21%0.32%-2.13%8,578,90040,534,00060%4.73-0.55%4.741.11%4.68-1.35%4.84-0.37%-0.24%
2022-11-024.804.834.724.75-0.84%-0.02%-2.28%12,861,90061,111,00091%4.750.13%4.690.95%4.74-1.54%4.86-0.47%-0.18%
2022-11-014.594.844.594.794.36%0.95%-1.92%14,733,80069,914,000107%4.753.49%4.65-1.92%4.82-0.52%4.88-0.61%-0.13%
2022-10-314.534.684.474.591.32%0.11%-6.59%14,863,80068,151,000109%4.59-0.61%4.74-3.17%4.84-1.49%4.91-1.09%-0.08%
2022-10-284.764.804.514.53-5.82%-1.80%-8.82%15,114,00069,727,000114%4.61-6.09%4.89-1.75%4.91-1.64%4.97-1.13%0.02%
2022-10-275.035.044.814.81-5.50%-2.08%-4.28%24,015,800117,961,000200%4.91-3.59%4.98-1.05%5.00-0.76%5.03-0.50%0.09%
2022-10-265.105.205.015.092.21%-0.10%0.79%18,768,90095,621,000181%5.103.41%5.030.64%5.030.36%5.050.60%0.04%
2022-10-255.005.044.854.980.40%1.08%-0.80%9,400,40046,318,00096%4.93-1.79%5.00-0.58%5.02-0.67%5.020.52%-0.15%
2022-10-245.065.124.924.96-1.59%-1.14%-0.68%10,254,00051,445,000102%5.02-0.87%5.03-0.36%5.05-0.24%4.990.36%-0.29%
2022-10-214.985.114.985.040.80%-0.41%1.29%8,998,90045,540,00089%5.060.96%5.05-0.22%5.06-0.20%4.980.30%-0.38%
2022-10-205.035.074.975.000.00%-0.26%0.79%9,023,40045,234,00089%5.01-1.22%5.06-0.41%5.070.08%4.960.22%-0.45%