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:
新能泰山( 000720.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
2022-12-095.455.525.345.36-3.77%-0.61%-3.35%26,188,700141,227,000109%5.39-3.02%5.68-0.60%5.65-0.42%5.55-0.16%1.01%
2022-12-085.525.665.505.57-3.97%0.16%0.27%37,892,900210,714,000180%5.56-4.71%5.72-0.23%5.67-0.04%5.560.33%1.01%
2022-12-076.056.205.495.801.05%-0.62%4.75%78,894,500460,429,000468%5.843.84%5.734.11%5.674.76%5.544.81%0.96%
2022-12-065.215.745.155.749.96%2.14%8.65%37,126,000208,661,000381%5.628.16%5.506.09%5.424.94%5.283.85%0.47%
2022-12-055.205.235.155.220.38%0.46%2.61%8,302,00043,140,000119%5.200.15%5.190.33%5.160.92%5.090.38%0.07%
2022-12-025.205.215.155.200.58%0.23%2.60%5,773,00029,948,00086%5.190.23%5.170.49%5.110.47%5.070.20%0.02%
2022-12-015.185.205.135.171.17%-0.12%2.21%8,117,50042,014,000123%5.180.41%5.151.20%5.090.61%5.060.28%0.01%
2022-11-305.125.225.105.11-0.20%-0.87%1.31%9,603,20049,507,000156%5.160.92%5.080.95%5.060.82%5.040.30%0.01%
2022-11-295.105.185.055.120.59%0.23%1.81%9,814,30050,133,000171%5.112.16%5.040.96%5.020.72%5.030.24%0.03%
2022-11-284.925.124.835.093.04%1.80%1.46%11,100,00055,498,000209%5.000.91%4.990.40%4.980.00%5.02-0.12%0.06%
2022-11-254.975.004.934.94-0.60%-0.30%-1.65%3,799,90018,830,00080%4.96-0.62%4.97-0.14%4.98-0.40%5.02-0.20%0.16%
2022-11-245.025.034.954.97-0.40%-0.32%-1.25%5,033,70025,099,000102%4.990.57%4.98-0.26%5.00-0.32%5.03-0.10%0.24%
2022-11-235.005.004.914.990.81%0.65%-0.95%4,756,70023,583,000100%4.96-0.46%4.99-0.68%5.02-0.56%5.04-0.18%0.25%
2022-11-225.035.034.934.95-1.00%-0.62%-1.92%4,790,20023,861,000107%4.98-0.80%5.02-0.59%5.05-0.32%5.05-0.14%0.25%
2022-11-215.045.094.985.00-1.19%-0.42%-1.07%5,154,50025,883,000119%5.02-0.83%5.05-0.53%5.06-0.04%5.05-0.10%0.28%
2022-11-185.065.095.035.060.00%-0.06%0.02%4,828,40024,448,000113%5.06-0.30%5.080.06%5.060.02%5.060.16%0.29%
2022-11-175.135.135.055.06-0.78%-0.35%0.18%3,866,20019,634,00090%5.08-0.31%5.080.32%5.060.12%5.050.28%0.27%
2022-11-165.095.125.045.100.79%0.12%1.25%4,893,20024,924,000115%5.090.75%5.060.20%5.060.18%5.040.42%0.21%
2022-11-154.995.104.965.061.20%0.08%0.88%4,684,30023,686,000112%5.060.50%5.050.10%5.050.04%5.020.62%0.14%
2022-11-145.045.084.995.00-0.99%-0.62%0.30%4,847,60024,388,000109%5.03-0.57%5.05-0.12%5.05-0.16%4.990.85%0.01%
2022-11-115.095.155.025.050.00%-0.20%2.16%5,945,70030,087,000130%5.060.48%5.050.14%5.050.38%4.940.63%-0.18%
2022-11-105.035.064.985.050.20%0.28%2.81%2,883,30014,519,00061%5.04-0.22%5.04-0.22%5.040.44%4.91-0.06%-0.33%
2022-11-095.105.105.025.04-0.20%-0.14%2.54%2,236,30011,286,00045%5.05-0.06%5.060.44%5.010.56%4.92-0.18%-0.34%
2022-11-085.055.105.035.05-0.79%0.00%2.56%3,469,00017,517,00063%5.05-0.24%5.030.68%4.990.93%4.920.14%-0.30%
2022-11-075.005.095.005.091.19%0.55%3.52%4,890,80024,759,00086%5.061.34%5.001.19%4.941.54%4.920.06%-0.29%
2022-11-044.935.044.895.032.03%0.70%2.36%5,355,80026,753,00090%5.001.63%4.941.27%4.860.62%4.91-0.04%-0.25%
2022-11-034.904.964.804.930.61%0.31%0.28%3,504,20017,223,00060%4.920.53%4.881.29%4.83-0.37%4.92-0.32%-0.21%
2022-11-024.904.934.854.900.62%0.22%-0.65%4,200,10020,536,00070%4.890.74%4.820.13%4.85-0.70%4.93-0.34%-0.14%
2022-11-014.804.914.794.871.67%0.35%-1.60%7,204,20034,959,000120%4.852.47%4.81-0.70%4.89-0.29%4.95-0.62%-0.11%
2022-10-314.804.804.674.790.00%1.14%-3.82%7,104,60033,648,000122%4.74-2.13%4.84-2.16%4.90-1.11%4.98-1.07%-0.02%