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
2022-11-3010.1710.6010.1710.360.97%0.05%5.87%80,405,400832,605,000170%10.36-1.42%10.301.57%10.072.09%9.791.46%0.67%
2022-11-2910.5810.9510.1710.261.68%-2.32%6.38%136,269,4001,431,309,000300%10.507.92%10.147.04%9.865.95%9.653.84%0.68%
2022-11-289.2710.099.1810.0910.03%3.67%8.63%57,981,900564,354,000158%9.736.16%9.473.33%9.311.87%9.291.20%0.33%
2022-11-259.279.329.079.17-1.93%0.02%-0.09%27,247,400249,811,00075%9.17-1.83%9.170.45%9.14-0.12%9.18-0.20%0.26%
2022-11-249.129.629.129.352.19%0.12%1.67%53,018,300495,132,000138%9.344.90%9.131.41%9.150.54%9.200.26%0.41%
2022-11-238.849.168.529.153.62%2.77%-0.24%34,806,000309,861,00093%8.90-0.95%9.00-1.42%9.10-1.96%9.17-0.28%0.41%
2022-11-229.169.188.828.83-3.81%-1.76%-4.00%26,089,100234,484,00073%8.99-1.89%9.13-0.93%9.280.16%9.20-0.13%0.45%
2022-11-219.109.308.959.180.11%0.21%-0.33%21,966,300201,244,00065%9.16-0.79%9.21-1.52%9.270.59%9.210.01%0.51%
2022-11-189.259.379.139.17-0.97%-0.69%-0.42%27,296,700252,052,00080%9.230.02%9.360.72%9.21-0.20%9.210.15%0.57%
2022-11-179.319.319.159.26-3.24%0.30%0.71%35,356,600326,420,00099%9.23-2.41%9.290.96%9.230.10%9.200.42%0.59%
2022-11-169.109.909.079.575.98%1.16%4.51%74,138,300701,364,000212%9.466.63%9.201.30%9.221.30%9.161.47%0.57%
2022-11-158.769.038.679.033.08%1.78%0.07%25,586,700226,997,00078%8.87-0.02%9.08-0.67%9.10-0.43%9.020.43%0.37%
2022-11-149.009.078.748.76-4.05%-1.28%-2.50%32,774,900290,835,000101%8.87-4.54%9.14-0.99%9.14-0.70%8.990.43%0.19%
2022-11-119.509.669.079.130.66%-1.79%2.05%57,667,000536,047,000196%9.301.61%9.241.04%9.210.79%8.951.38%-0.03%
2022-11-109.159.299.029.07-0.77%-0.86%2.78%23,981,500219,416,00089%9.15-0.14%9.14-0.08%9.130.80%8.830.19%-0.23%
2022-11-099.299.299.089.140.11%-0.24%3.77%20,317,800186,155,00074%9.160.69%9.150.26%9.061.31%8.810.13%-0.22%
2022-11-089.249.269.039.13-1.19%0.34%3.79%16,226,100147,642,00055%9.10-0.71%9.120.93%8.951.14%8.800.48%-0.18%
2022-11-079.149.289.029.240.54%0.83%5.54%28,062,200257,148,00093%9.160.64%9.041.89%8.841.55%8.760.61%-0.17%
2022-11-048.809.358.809.193.37%0.92%5.61%42,015,200382,598,000137%9.112.56%8.872.70%8.711.87%8.700.36%-0.17%
2022-11-038.679.088.568.892.54%0.12%2.53%39,622,600351,791,000128%8.883.58%8.642.74%8.550.12%8.670.23%-0.12%
2022-11-028.388.838.328.672.73%1.14%0.22%34,149,000292,733,000110%8.572.93%8.410.60%8.54-1.07%8.65-0.56%-0.24%
2022-11-018.298.458.158.442.68%1.34%-2.99%23,396,400194,836,00072%8.331.28%8.36-2.67%8.63-0.27%8.70-1.36%-0.50%
2022-10-318.218.388.118.22-0.72%-0.04%-6.80%20,238,000166,426,00055%8.22-2.99%8.59-2.25%8.65-0.47%8.82-1.77%-0.39%
2022-10-288.848.908.228.28-6.12%-2.31%-7.78%29,074,800246,433,00068%8.48-5.02%8.79-0.11%8.70-0.92%8.98-0.62%-0.15%
2022-10-278.949.148.748.82-2.43%-1.17%-2.38%31,439,300280,556,00079%8.920.21%8.801.24%8.780.39%9.040.28%-0.13%
2022-10-268.679.108.579.044.15%1.52%0.33%38,708,900344,719,00097%8.914.77%8.690.09%8.74-0.19%9.010.58%-0.25%
2022-10-258.348.708.268.681.52%2.12%-3.10%28,352,100240,998,00069%8.50-1.07%8.68-0.78%8.76-2.08%8.960.58%-0.44%
2022-10-248.698.768.418.55-3.17%-0.49%-4.00%33,093,200284,338,00078%8.59-3.32%8.75-1.50%8.95-2.42%8.910.57%-0.62%
2022-10-218.729.058.708.831.61%-0.64%-0.29%38,333,700340,677,00094%8.891.69%8.88-1.97%9.17-0.72%8.860.84%-0.75%
2022-10-208.768.898.638.690.00%-0.56%-1.05%29,689,600259,462,00070%8.74-2.71%9.06-2.61%9.230.24%8.78-0.97%-0.96%