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:
吉电股份( 000875.SZ 深证)
板块 :煤电_h   下月解禁   
大小非近期解禁信息:
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
2022-12-096.146.186.116.150.16%0.29%-1.76%22,139,000135,757,00076%6.13-0.52%6.17-1.01%6.25-0.38%6.26-0.08%0.10%
2022-12-086.206.216.136.14-1.13%-0.39%-2.00%21,748,800134,060,00077%6.16-0.98%6.24-1.05%6.27-0.41%6.27-0.06%0.09%
2022-12-076.296.296.196.21-1.11%-0.24%-0.94%21,900,100136,319,00078%6.23-1.32%6.30-0.19%6.30-0.33%6.270.11%0.09%
2022-12-066.396.396.276.28-1.26%-0.44%0.29%25,051,900158,039,00085%6.31-0.57%6.310.00%6.320.19%6.260.29%0.06%
2022-12-056.286.386.286.361.27%0.25%1.86%35,754,600226,844,000121%6.341.26%6.310.05%6.310.61%6.240.31%0.01%
2022-12-026.286.306.236.280.00%0.24%0.88%19,838,300124,279,00071%6.27-0.70%6.310.14%6.270.16%6.230.08%-0.04%
2022-12-016.346.376.266.28-0.63%-0.46%0.96%27,061,800170,735,00097%6.31-0.43%6.300.67%6.260.24%6.220.16%-0.04%
2022-11-306.266.396.266.320.80%-0.25%1.77%39,219,300248,501,000144%6.341.31%6.260.84%6.240.61%6.210.08%-0.04%
2022-11-296.266.296.216.270.32%0.26%1.05%30,694,500191,952,000112%6.251.07%6.210.24%6.210.44%6.210.10%0.00%
2022-11-286.126.276.046.251.13%1.00%0.82%38,946,100240,999,000146%6.190.29%6.19-0.05%6.180.13%6.20-0.03%0.02%
2022-11-256.206.236.136.18-0.16%0.16%-0.34%16,946,400104,553,00067%6.17-0.82%6.200.32%6.17-0.07%6.20-0.15%0.05%
2022-11-246.246.276.186.19-0.80%-0.50%-0.32%22,513,100140,050,00086%6.220.47%6.180.29%6.180.07%6.21-0.03%0.12%
2022-11-236.126.266.106.242.30%0.78%0.45%37,588,900232,759,000143%6.191.11%6.160.11%6.17-0.53%6.21-0.18%0.14%
2022-11-226.176.186.086.10-0.97%-0.39%-1.98%30,363,600185,951,000121%6.12-0.34%6.15-0.49%6.20-0.34%6.22-0.26%0.18%
2022-11-216.156.206.076.16-0.16%0.24%-1.27%17,738,700109,004,00073%6.15-0.76%6.18-1.07%6.23-0.10%6.24-0.18%0.24%
2022-11-186.226.266.166.17-0.80%-0.36%-1.28%21,710,700134,439,00082%6.19-0.13%6.25-0.05%6.23-0.22%6.250.11%0.32%
2022-11-176.256.276.166.22-0.80%0.32%-0.37%20,834,600129,179,00075%6.20-1.67%6.250.05%6.25-0.11%6.240.13%0.31%
2022-11-166.256.386.256.270.64%-0.56%0.56%38,181,400240,734,000142%6.311.66%6.250.37%6.250.13%6.240.45%0.30%
2022-11-156.186.236.146.231.14%0.45%0.37%20,331,900126,105,00079%6.200.03%6.23-0.21%6.24-0.14%6.210.28%0.24%
2022-11-146.256.296.136.16-1.44%-0.65%-0.48%25,424,400157,633,00099%6.20-1.09%6.24-0.53%6.25-0.26%6.190.32%0.18%
2022-11-116.326.356.236.250.64%-0.29%1.30%25,812,300161,788,000106%6.270.34%6.270.05%6.270.43%6.170.57%0.12%
2022-11-106.296.306.206.21-1.27%-0.59%1.22%22,811,100142,492,00092%6.25-0.79%6.27-0.11%6.240.39%6.140.16%0.02%
2022-11-096.306.356.256.290.00%-0.11%2.69%23,453,600147,695,00096%6.300.62%6.280.77%6.220.70%6.130.23%-0.01%
2022-11-086.306.326.216.29-0.16%0.51%2.93%22,145,600138,581,00088%6.26-0.22%6.230.61%6.180.69%6.110.35%-0.01%
2022-11-076.156.376.126.301.94%0.45%3.45%40,189,100252,076,000161%6.271.88%6.191.53%6.131.34%6.090.60%-0.03%
2022-11-046.066.206.056.181.98%0.39%2.08%35,149,900216,383,000143%6.161.65%6.101.15%6.051.00%6.050.03%-0.07%
2022-11-036.056.116.016.060.17%0.07%0.13%16,748,000101,430,00068%6.060.40%6.030.63%5.99-0.32%6.050.03%-0.05%
2022-11-026.056.085.986.050.00%0.30%0.00%21,937,500132,322,00086%6.030.53%5.990.44%6.01-0.46%6.05-0.17%-0.05%
2022-11-015.956.065.926.052.20%0.83%-0.17%21,507,700129,053,00083%6.001.39%5.96-0.75%6.04-0.05%6.06-0.33%-0.03%
2022-10-315.935.975.845.920.00%0.03%-2.63%16,400,20097,060,00061%5.92-0.72%6.01-1.09%6.04-0.22%6.08-0.28%0.00%