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:
赣能股份( 000899.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
2022-01-245.205.265.145.230.58%0.00%0.00%4,573,70023,802,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-215.305.345.155.20-2.07%-1.08%-5.25%6,173,30032,451,00074%5.26-1.43%5.34-0.84%5.37-0.63%5.49-1.05%-0.77%
2022-01-205.485.505.255.31-3.45%-0.43%-4.26%11,124,10059,322,000119%5.33-1.13%5.38-0.46%5.40-1.05%5.55-0.98%-0.72%
2022-01-195.365.505.295.501.29%1.97%-1.80%10,051,40054,215,000113%5.39-0.61%5.41-0.53%5.46-0.98%5.60-1.06%-0.62%
2022-01-185.385.545.305.431.31%0.06%-4.08%10,255,70055,655,000114%5.430.56%5.44-1.29%5.51-1.57%5.66-1.19%-0.50%
2022-01-175.405.475.355.36-0.74%-0.69%-6.44%4,969,90026,823,00054%5.40-1.46%5.51-1.41%5.60-0.53%5.73-0.85%-0.40%
2022-01-145.535.595.405.40-3.05%-1.41%-6.54%7,322,40040,108,00074%5.48-2.63%5.59-1.74%5.63-1.00%5.78-0.57%-0.34%
2022-01-135.705.725.565.57-2.28%-0.98%-4.15%6,594,00037,089,00067%5.63-1.21%5.690.11%5.69-0.63%5.81-0.21%-0.27%
2022-01-125.695.775.635.700.35%0.11%-2.11%5,098,70029,031,00051%5.69-0.47%5.68-0.30%5.72-0.66%5.82-0.03%-0.24%
2022-01-115.645.805.645.681.07%-0.72%-2.49%10,207,20058,393,00092%5.721.92%5.70-0.52%5.76-0.93%5.83-0.68%-0.20%
2022-01-105.615.665.535.620.36%0.12%-4.18%7,267,80040,791,00061%5.61-1.87%5.73-1.31%5.81-1.04%5.87-1.06%-0.08%
2022-01-075.845.865.595.60-4.11%-2.10%-5.53%16,441,00094,049,000117%5.72-2.27%5.80-1.98%5.88-0.84%5.93-0.59%0.12%
2022-01-065.815.925.725.840.00%-0.22%-2.06%7,378,70043,191,00050%5.85-0.76%5.92-0.64%5.930.15%5.960.05%0.27%
2022-01-056.056.055.815.84-2.18%-0.98%-2.01%10,385,70061,255,00068%5.90-1.50%5.960.12%5.920.53%5.960.17%0.34%
2022-01-045.966.075.935.970.67%-0.30%0.34%10,641,20063,718,00066%5.990.08%5.950.93%5.89-0.37%5.95-0.25%0.42%
2021-12-315.906.095.905.930.34%-0.89%-0.59%11,391,00068,157,00064%5.981.89%5.901.29%5.91-1.01%5.97-0.20%0.57%
2021-12-305.785.935.785.911.72%0.65%-1.12%9,586,80056,295,00048%5.871.09%5.82-1.24%5.97-0.27%5.980.08%0.77%
2021-12-295.835.865.745.81-0.34%0.02%-2.71%8,738,60050,766,00041%5.810.21%5.89-1.85%5.980.02%5.970.17%0.86%
2021-12-286.026.025.705.83-3.00%0.57%-2.21%16,515,00095,735,00069%5.80-4.13%6.01-0.73%5.98-0.05%5.960.34%1.01%
2021-12-275.956.135.926.010.50%-0.61%1.14%15,336,90092,743,00066%6.05-0.92%6.050.62%5.99-0.18%5.940.54%1.05%
2021-12-246.036.275.945.98-1.16%-2.02%1.18%28,442,500173,580,000124%6.101.90%6.011.67%6.000.22%5.910.87%1.06%
2021-12-235.806.085.796.053.60%1.02%3.26%24,921,400149,261,000114%5.991.87%5.91-0.62%5.980.34%5.860.95%1.04%
2021-12-225.966.025.805.84-1.85%-0.66%0.62%15,103,20088,788,00068%5.880.60%5.95-0.87%5.960.27%5.800.76%1.05%
2021-12-215.845.965.745.950.68%1.81%3.30%19,576,200114,396,00083%5.84-3.60%6.00-0.12%5.950.66%5.760.89%1.08%
2021-12-206.226.405.905.91-3.43%-2.51%3.52%27,955,500169,469,000124%6.060.18%6.011.28%5.911.41%5.711.33%1.03%
2021-12-175.866.135.846.123.90%1.14%8.63%29,012,400175,557,000137%6.052.86%5.932.40%5.831.82%5.631.72%0.93%
2021-12-165.865.975.825.89-0.34%0.12%6.34%21,384,100125,795,000105%5.880.38%5.791.40%5.721.42%5.540.99%0.79%
2021-12-155.666.025.615.914.23%0.84%7.75%33,049,600193,713,000174%5.864.90%5.712.66%5.642.04%5.491.73%0.69%
2021-12-145.565.675.475.671.98%1.49%5.16%20,021,500111,861,000115%5.590.43%5.570.52%5.531.13%5.390.69%0.51%
2021-12-135.525.635.515.560.00%-0.05%3.83%15,499,70086,230,00096%5.560.40%5.540.58%5.470.85%5.360.66%0.44%