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
2021-10-264.864.864.724.79-0.83%0.50%-2.26%4,560,00021,733,00059%4.77-1.10%4.80-1.42%4.88-0.53%4.90-0.24%-0.56%
2021-10-254.804.894.764.830.63%0.23%-1.69%4,653,50022,424,00055%4.820.00%4.87-1.08%4.91-0.43%4.91-0.53%-0.56%
2021-10-224.894.954.764.80-2.64%-0.39%-2.81%5,837,50028,131,00066%4.82-2.90%4.93-0.67%4.93-0.45%4.94-0.76%-0.49%
2021-10-215.005.054.894.93-1.20%-0.66%-0.94%6,082,00030,185,00068%4.96-0.62%4.960.16%4.95-0.20%4.98-0.22%-0.38%
2021-10-204.915.044.874.991.63%-0.08%0.04%5,611,90028,025,00060%4.991.63%4.950.39%4.960.90%4.99-0.42%-0.34%
2021-10-194.944.964.874.91-0.61%-0.08%-1.98%5,224,40025,672,00050%4.91-0.53%4.93-0.57%4.91-0.06%5.01-0.69%-0.25%
2021-10-184.975.014.874.94-0.40%0.00%-2.06%6,200,70030,630,00054%4.940.12%4.961.02%4.92-0.57%5.04-0.65%-0.11%
2021-10-155.055.104.854.96-2.75%0.53%-2.30%9,677,20047,752,00076%4.93-0.98%4.910.00%4.95-0.96%5.08-0.65%0.03%
2021-10-144.725.154.625.108.05%2.35%-0.20%15,611,20077,784,000120%4.984.27%4.91-0.43%4.99-0.38%5.11-0.55%0.19%
2021-10-134.984.984.704.72-4.07%-1.23%-8.14%10,630,60050,805,00078%4.78-2.98%4.93-2.86%5.01-1.57%5.14-0.87%0.33%
2021-10-125.085.134.814.92-4.28%-0.12%-5.07%13,022,20064,143,00090%4.93-3.94%5.08-1.30%5.09-1.53%5.18-0.25%0.57%
2021-10-115.195.245.085.14-1.15%0.23%-1.08%8,363,60042,888,00061%5.13-2.25%5.14-0.12%5.17-0.40%5.200.17%0.67%
2021-10-085.165.405.135.202.16%-0.88%0.25%8,712,40045,709,00065%5.253.53%5.15-0.29%5.19-0.25%5.190.35%0.73%
2021-09-305.065.144.955.090.79%0.45%-1.53%10,515,80053,281,00076%5.07-1.57%5.16-0.90%5.21-0.38%5.170.17%0.77%
2021-09-295.275.325.055.05-5.08%-1.90%-2.13%14,063,30072,395,000100%5.15-2.00%5.21-0.84%5.23-0.34%5.160.45%0.87%
2021-09-285.155.345.105.324.11%1.28%3.56%13,771,20072,337,00095%5.250.52%5.250.29%5.240.58%5.140.69%1.03%
2021-09-275.365.455.115.11-4.31%-2.22%0.16%18,336,10095,825,000128%5.23-1.28%5.24-0.13%5.210.58%5.100.79%1.06%
2021-09-245.205.405.175.342.69%0.87%5.49%13,357,80070,716,000101%5.291.67%5.251.20%5.181.05%5.060.98%1.02%
2021-09-235.265.335.145.20-1.52%-0.13%3.73%15,074,90078,495,000114%5.21-0.69%5.180.92%5.130.87%5.010.83%0.99%
2021-09-225.045.375.005.283.94%0.71%6.19%22,082,000115,777,000182%5.244.69%5.142.86%5.091.66%4.971.51%0.95%
2021-09-174.965.114.925.082.63%1.44%3.72%9,308,50046,621,00085%5.01-0.14%4.99-0.12%5.000.54%4.900.78%0.84%
2021-09-165.065.124.934.95-1.39%-1.30%1.85%9,263,80046,462,00083%5.021.19%5.000.04%4.980.71%4.860.71%0.83%
2021-09-154.965.044.855.021.01%1.29%4.02%8,639,00042,817,00079%4.96-1.20%5.000.54%4.940.63%4.830.82%0.79%
2021-09-145.115.174.924.97-3.50%-0.92%3.82%15,043,80075,460,000138%5.020.28%4.971.20%4.911.09%4.791.18%0.75%
2021-09-134.805.184.775.157.52%2.96%8.86%22,374,500111,908,000222%5.002.90%4.912.29%4.862.15%4.731.98%0.67%
2021-09-104.804.934.764.79-0.21%-1.46%3.26%12,467,10060,608,000140%4.861.89%4.801.33%4.751.37%4.640.98%0.50%
2021-09-094.824.824.714.800.21%0.61%4.48%9,761,70046,574,000115%4.770.06%4.741.00%4.690.99%4.590.48%0.43%
2021-09-084.634.854.634.793.23%0.46%4.77%12,480,70059,504,000147%4.773.03%4.691.62%4.641.51%4.570.64%0.48%
2021-09-074.614.684.564.640.87%0.26%2.14%6,062,40028,054,00065%4.630.57%4.620.70%4.580.59%4.540.42%0.59%
2021-09-064.684.684.584.600.00%-0.04%1.68%6,012,60027,669,00063%4.60-0.37%4.590.59%4.550.58%4.520.40%0.55%