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
2021-10-265.865.925.655.68-3.07%-1.53%-17.75%36,845,000212,533,00045%5.77-2.50%6.01-5.10%6.61-2.90%6.91-0.73%1.01%
2021-10-255.946.105.755.86-2.33%-0.95%-15.77%42,045,900248,731,00050%5.92-5.25%6.34-7.60%6.80-1.08%6.960.10%1.33%
2021-10-226.376.536.006.00-9.09%-3.91%-13.67%57,213,000357,266,00070%6.24-6.08%6.86-2.96%6.88-1.42%6.95-0.43%1.37%
2021-10-217.037.036.486.60-6.52%-0.72%-5.44%74,221,700493,404,00095%6.65-9.42%7.07-0.03%6.98-3.37%6.980.24%1.74%
2021-10-207.157.736.987.060.43%-3.80%1.39%105,537,700774,579,000156%7.343.44%7.072.48%7.220.71%6.961.53%1.83%
2021-10-197.387.506.807.03-5.76%-0.92%2.51%82,554,000585,687,000135%7.105.47%6.90-4.30%7.170.76%6.861.27%1.71%
2021-10-186.267.466.227.4610.03%10.90%10.16%89,774,300603,953,000153%6.73-0.78%7.21-2.70%7.111.01%6.770.53%1.68%
2021-10-156.786.786.786.78-9.96%0.00%0.65%8,002,70054,259,00015%6.78-11.09%7.412.03%7.040.86%6.740.49%1.67%
2021-10-147.197.876.807.535.31%-1.26%12.34%111,349,000849,156,000241%7.636.87%7.267.83%6.985.20%6.704.36%1.70%
2021-10-137.307.406.777.15-1.65%0.20%11.32%70,551,700503,441,000177%7.144.51%6.732.42%6.643.12%6.422.69%1.39%
2021-10-126.377.276.277.279.98%6.47%16.23%73,434,800501,399,000197%6.8311.08%6.583.56%6.443.12%6.262.54%1.30%
2021-10-116.276.615.826.612.16%7.53%8.36%59,836,900367,797,000170%6.15-7.97%6.35-0.05%6.240.40%6.100.48%1.14%
2021-10-086.756.936.336.472.70%-3.13%6.57%68,331,300456,356,000246%6.689.49%6.355.81%6.224.58%6.073.28%1.19%
2021-09-305.816.305.806.309.95%3.28%7.18%41,524,400253,304,000175%6.104.06%6.001.97%5.950.85%5.881.14%0.92%
2021-09-296.006.025.735.73-6.37%-2.25%-1.41%24,208,000141,913,000113%5.86-2.06%5.890.02%5.90-0.17%5.810.35%0.84%
2021-09-285.716.155.656.125.70%2.26%5.66%34,825,200208,431,000180%5.993.89%5.890.44%5.911.13%5.790.98%0.84%
2021-09-275.906.055.575.79-0.52%0.50%0.94%21,982,100126,632,000124%5.76-1.54%5.86-0.83%5.840.22%5.740.40%0.81%
2021-09-245.955.985.745.82-3.00%-0.53%1.87%18,979,300111,039,000112%5.85-1.60%5.910.89%5.830.66%5.710.76%0.89%
2021-09-235.986.105.806.00-0.66%0.91%5.82%27,834,500165,502,000160%5.950.59%5.861.53%5.791.70%5.671.25%1.01%
2021-09-225.606.135.566.047.28%2.18%7.86%35,157,500207,830,000227%5.914.60%5.773.46%5.692.84%5.601.87%0.95%
2021-09-175.435.805.385.634.07%-0.37%2.42%21,229,000119,956,000156%5.652.19%5.582.05%5.530.89%5.500.86%0.85%
2021-09-165.525.645.395.41-1.46%-2.17%-0.73%10,338,40057,171,00075%5.531.26%5.460.26%5.49-0.22%5.450.98%0.98%
2021-09-155.345.545.325.492.43%0.53%1.72%9,623,60052,555,00063%5.461.07%5.45-0.51%5.50-0.27%5.400.58%1.14%
2021-09-145.555.555.315.36-3.07%-0.80%-0.11%10,459,60056,512,00069%5.40-1.62%5.48-0.94%5.510.26%5.370.36%1.14%
2021-09-135.475.555.435.531.10%0.69%3.42%8,981,60049,327,00063%5.49-0.74%5.53-0.07%5.500.53%5.350.39%1.15%
2021-09-105.605.645.465.47-2.50%-1.14%2.70%12,151,90067,233,00089%5.53-0.25%5.530.78%5.470.74%5.330.66%1.12%
2021-09-095.555.665.455.61-0.53%1.14%6.03%18,660,900103,518,000147%5.550.38%5.491.25%5.431.82%5.291.15%1.07%
2021-09-085.285.695.275.646.62%2.06%7.82%27,451,800151,687,000242%5.534.70%5.422.11%5.332.28%5.231.99%0.99%
2021-09-075.255.375.235.29-0.19%0.23%3.14%9,398,40049,606,000100%5.28-0.30%5.311.22%5.210.62%5.130.67%0.82%
2021-09-065.355.445.205.300.00%0.11%4.02%11,439,90060,561,000128%5.29-0.79%5.251.22%5.180.78%5.100.85%0.79%