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:
湖北能源( 000883.SZ 深证)
所属成分指数: 沪深300
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
2022-05-204.294.354.274.321.17%-0.02%2.35%19,351,70083,612,00088%4.321.81%4.280.95%4.250.21%4.220.57%0.52%
2022-05-194.214.284.194.270.47%0.61%1.74%14,709,60062,430,00065%4.24-0.21%4.240.00%4.250.09%4.200.22%0.44%
2022-05-184.214.294.204.250.71%-0.07%1.48%19,338,50082,245,00083%4.251.09%4.24-0.19%4.240.28%4.190.50%0.41%
2022-05-174.254.254.184.22-0.71%0.31%1.27%16,208,20068,185,00064%4.21-0.76%4.24-0.05%4.230.36%4.170.48%0.35%
2022-05-164.314.324.214.25-0.70%0.26%2.48%27,428,700116,277,000101%4.24-0.63%4.250.38%4.210.45%4.151.07%0.27%
2022-05-134.194.304.194.282.15%0.33%4.31%30,402,100129,696,000113%4.270.90%4.231.00%4.201.01%4.101.03%0.06%
2022-05-124.194.304.164.190.72%-0.90%3.18%31,012,800131,133,000116%4.230.98%4.190.97%4.150.61%4.060.72%-0.13%
2022-05-114.154.234.144.16-0.24%-0.64%3.17%25,682,800107,531,00096%4.191.18%4.151.15%4.130.66%4.030.45%-0.28%
2022-05-104.054.214.024.171.96%0.77%3.89%25,992,200107,560,00095%4.141.32%4.100.02%4.100.56%4.010.33%-0.42%
2022-05-094.064.114.044.090.49%0.15%2.22%13,085,00053,444,00047%4.080.49%4.100.17%4.081.27%4.00-0.22%-0.57%
2022-05-064.074.104.034.07-1.45%0.15%1.50%22,121,40089,895,00076%4.06-1.81%4.090.29%4.030.85%4.01-0.22%-0.62%
2022-05-054.114.184.084.130.49%-0.22%2.76%24,819,500102,726,00086%4.141.50%4.082.20%3.990.66%4.02-0.03%-0.64%
2022-04-294.064.134.014.111.23%0.78%2.24%36,897,700150,455,000129%4.080.84%3.991.76%3.970.53%4.02-0.12%-0.67%
2022-04-284.024.103.964.063.31%0.40%0.87%38,444,100155,467,000143%4.045.92%3.920.87%3.950.38%4.03-0.30%-0.69%
2022-04-273.793.933.713.932.88%2.93%-2.65%29,419,500112,334,000112%3.82-1.27%3.89-1.45%3.93-1.53%4.04-1.03%-0.68%
2022-04-263.903.963.813.82-2.05%-1.22%-6.35%28,527,800110,305,000114%3.87-2.67%3.95-1.08%3.99-1.43%4.08-0.88%-0.61%
2022-04-254.014.063.883.90-4.18%-1.84%-5.22%31,709,000125,992,000137%3.97-0.43%3.99-1.31%4.05-0.98%4.12-0.80%-0.57%
2022-04-223.924.123.884.073.30%2.01%-1.88%30,901,900123,309,000142%3.99-0.38%4.04-1.63%4.09-1.21%4.15-0.91%-0.52%
2022-04-214.084.083.913.94-3.67%-1.62%-5.88%27,543,100110,299,000135%4.01-3.47%4.11-1.56%4.14-1.29%4.19-1.16%-0.44%
2022-04-204.204.224.084.09-2.39%-1.42%-3.42%24,424,000101,326,000127%4.15-1.19%4.17-0.64%4.19-0.50%4.24-0.73%-0.31%
2022-04-194.164.244.164.190.00%-0.21%-1.78%21,317,60089,513,000113%4.200.46%4.20-0.29%4.220.00%4.27-0.42%-0.21%
2022-04-184.194.234.154.19-0.95%0.24%-2.19%19,192,00080,216,000101%4.18-1.16%4.21-0.50%4.22-0.38%4.28-0.37%-0.14%
2022-04-154.214.284.194.230.48%0.02%-1.63%16,929,90071,597,00090%4.23-0.12%4.230.24%4.23-0.35%4.30-0.28%-0.05%
2022-04-144.254.264.204.21-0.47%-0.57%-2.37%17,468,50073,953,00094%4.23-0.14%4.22-0.17%4.25-0.82%4.31-0.25%0.08%
2022-04-134.254.294.184.23-0.47%-0.24%-2.15%17,887,30075,834,00099%4.241.03%4.23-0.49%4.28-0.83%4.32-0.28%0.19%
2022-04-124.194.264.134.251.19%1.26%-1.96%15,615,10065,533,00086%4.20-1.29%4.25-1.55%4.32-0.67%4.34-0.53%0.18%
2022-04-114.294.324.184.20-2.78%-1.22%-3.63%17,549,30074,612,00093%4.25-1.28%4.32-1.14%4.35-0.32%4.36-0.25%0.20%
2022-04-084.374.374.264.32-0.23%0.30%-1.12%15,903,30068,497,00081%4.31-1.69%4.37-0.30%4.36-0.21%4.37-0.14%0.14%
2022-04-074.424.444.334.33-2.48%-1.16%-1.03%21,960,90096,202,000113%4.38-0.48%4.380.37%4.370.07%4.380.11%0.12%
2022-04-064.384.454.364.440.00%0.86%1.60%21,263,50093,612,000112%4.400.92%4.370.32%4.370.28%4.370.30%0.05%