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:
宝新能源( 000690.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
2021-10-265.815.875.645.66-2.25%-1.32%-5.37%31,935,600183,189,00087%5.74-1.36%5.81-1.66%5.93-0.99%5.98-1.16%-1.17%
2021-10-255.765.915.695.790.52%-0.43%-4.31%28,186,100163,904,00073%5.82-0.80%5.91-1.67%5.99-0.94%6.05-1.56%-1.08%
2021-10-226.006.035.705.76-4.79%-1.74%-6.30%39,725,500232,886,00093%5.86-3.20%6.01-1.20%6.05-0.69%6.15-1.62%-0.92%
2021-10-216.116.135.986.05-1.79%-0.10%-3.17%29,175,800176,697,00064%6.06-0.54%6.08-0.48%6.090.20%6.25-1.23%-0.76%
2021-10-205.896.255.826.161.48%1.17%-2.62%52,922,900322,252,000106%6.090.05%6.110.18%6.080.63%6.33-1.37%-0.61%
2021-10-196.126.216.006.07-1.30%-0.26%-5.36%27,741,600168,827,00053%6.09-1.31%6.100.53%6.04-1.16%6.41-1.11%-0.44%
2021-10-186.016.256.016.151.32%-0.28%-5.18%29,554,100182,261,00050%6.172.19%6.071.27%6.11-1.91%6.49-0.28%-0.26%
2021-10-156.136.135.946.07-0.33%0.58%-6.67%26,689,800161,068,00040%6.040.55%5.99-1.96%6.23-1.84%6.50-0.91%-0.22%
2021-10-145.906.145.796.092.87%1.47%-7.22%33,947,000203,764,00047%6.000.74%6.11-3.09%6.35-1.86%6.56-1.41%-0.05%
2021-10-136.256.285.775.92-5.28%-0.64%-11.08%48,789,500290,673,00059%5.96-5.74%6.31-3.06%6.47-2.12%6.66-1.00%0.26%
2021-10-126.426.566.146.25-4.43%-1.12%-7.06%52,811,900333,817,00063%6.32-3.63%6.50-1.80%6.61-1.15%6.73-0.27%0.48%
2021-10-116.676.736.356.541.40%-0.29%-3.01%63,466,500416,288,00078%6.56-0.43%6.62-0.99%6.680.23%6.74-0.04%0.58%
2021-10-086.866.996.396.45-5.29%-2.08%-4.39%74,803,100492,731,00092%6.59-2.04%6.69-0.87%6.67-0.82%6.750.04%0.72%
2021-09-306.726.876.526.811.64%1.28%0.99%66,714,200448,609,00082%6.72-0.56%6.751.08%6.72-1.12%6.740.27%0.86%
2021-09-296.676.946.626.70-2.47%-0.92%-0.37%71,069,600480,607,00091%6.760.13%6.68-0.49%6.80-0.22%6.730.34%0.90%
2021-09-286.396.906.316.877.51%1.73%2.51%92,128,900622,124,000124%6.753.78%6.71-1.67%6.810.24%6.700.66%0.93%
2021-09-276.987.016.286.39-6.03%-1.80%-4.03%78,351,500509,866,000106%6.51-5.27%6.82-1.39%6.80-0.32%6.660.09%0.95%
2021-09-246.857.066.696.80-1.31%-1.00%2.22%74,018,600508,419,000107%6.87-2.21%6.920.80%6.820.84%6.650.83%1.05%
2021-09-237.087.276.846.89-0.86%-1.91%4.44%106,700,500749,482,000158%7.022.66%6.862.33%6.761.85%6.601.63%1.12%
2021-09-226.587.026.486.956.27%1.58%7.07%98,056,100670,925,000156%6.843.65%6.711.61%6.641.61%6.491.25%1.03%
2021-09-176.466.756.406.540.62%-0.92%2.01%57,079,500376,794,00093%6.60-0.17%6.600.78%6.531.01%6.410.74%1.05%
2021-09-166.786.786.426.50-4.27%-1.69%2.14%74,072,400489,749,000113%6.610.26%6.551.14%6.470.69%6.361.35%1.26%
2021-09-156.256.806.236.798.47%2.96%8.14%91,716,700604,854,000142%6.604.40%6.482.61%6.431.13%6.281.45%1.23%
2021-09-146.376.416.236.26-1.73%-0.90%1.15%36,502,000230,598,00059%6.32-0.36%6.31-0.71%6.350.55%6.190.60%1.13%
2021-09-136.316.446.206.370.95%0.47%3.54%36,836,000233,540,00061%6.340.73%6.36-0.06%6.320.29%6.150.72%1.06%
2021-09-106.396.436.186.31-2.02%0.25%3.31%67,505,300424,894,000114%6.29-2.09%6.360.62%6.300.37%6.110.78%0.99%
2021-09-096.516.546.286.440.00%0.19%6.25%67,730,800435,366,000126%6.431.05%6.321.02%6.281.85%6.061.15%0.94%
2021-09-086.226.456.216.444.55%1.24%7.48%81,716,600519,787,000165%6.364.04%6.260.94%6.161.90%5.991.54%0.86%
2021-09-076.156.216.046.16-0.48%0.75%4.39%50,021,900305,809,000108%6.11-2.00%6.201.54%6.050.94%5.900.72%0.74%
2021-09-066.276.426.126.190.00%-0.79%5.65%64,258,500400,880,000151%6.240.34%6.112.16%5.991.92%5.861.42%0.70%