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:
长源电力( 000966.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
2021-10-268.058.208.028.08-0.37%-0.21%-1.72%20,168,800163,299,00072%8.10-0.60%8.10-0.70%8.23-0.38%8.22-0.76%-1.39%
2021-10-258.148.248.048.111.12%-0.44%-2.10%19,459,900158,527,00066%8.151.08%8.16-1.47%8.26-0.21%8.28-1.06%-1.31%
2021-10-228.188.208.008.02-1.84%-0.48%-4.22%22,795,100183,708,00069%8.06-2.15%8.28-0.70%8.28-0.02%8.37-1.80%-1.20%
2021-10-218.458.468.128.17-3.31%-0.80%-4.18%29,597,800243,754,00082%8.24-2.60%8.34-0.16%8.280.36%8.53-2.15%-1.02%
2021-10-208.368.578.248.451.68%-0.07%-3.02%34,610,900292,663,00088%8.462.08%8.351.64%8.250.40%8.71-2.52%-0.78%
2021-10-198.288.418.188.310.48%0.31%-7.03%24,221,300200,654,00051%8.280.23%8.210.75%8.22-1.08%8.94-3.24%-0.47%
2021-10-188.118.388.118.272.22%0.06%-10.47%26,249,400216,947,00043%8.272.20%8.15-0.39%8.31-1.68%9.24-0.99%0.02%
2021-10-158.128.228.008.09-1.82%0.04%-13.28%24,285,400196,388,00034%8.09-0.26%8.18-2.15%8.45-2.81%9.33-0.40%0.13%
2021-10-147.978.317.858.240.24%1.63%-12.02%32,368,700262,454,00041%8.11-2.31%8.36-2.84%8.69-3.32%9.37-0.48%0.18%
2021-10-138.768.768.108.22-6.16%-0.96%-12.66%41,252,900342,416,00050%8.30-4.46%8.61-3.82%8.99-3.49%9.41-0.49%0.28%
2021-10-128.648.938.518.760.46%0.84%-7.37%33,831,300293,894,00041%8.69-1.54%8.95-2.98%9.31-3.21%9.460.01%0.41%
2021-10-119.229.358.578.72-4.28%-1.17%-7.78%46,910,300413,872,00057%8.82-4.35%9.23-3.20%9.62-0.69%9.460.01%0.46%
2021-10-089.709.749.019.11-4.71%-1.24%-3.65%54,151,000499,471,00068%9.22-3.18%9.53-3.10%9.690.25%9.460.07%0.52%
2021-09-309.529.759.259.561.38%0.35%1.19%62,503,400595,478,00083%9.53-1.99%9.840.35%9.670.47%9.450.19%0.59%
2021-09-299.9510.109.399.43-7.37%-2.98%0.00%87,964,100855,038,000120%9.72-3.38%9.801.27%9.620.82%9.430.58%0.69%
2021-09-289.4510.409.3910.185.17%1.19%8.58%129,668,4001,304,523,000194%10.065.43%9.683.30%9.542.73%9.381.64%0.70%
2021-09-279.609.859.229.683.09%1.45%4.93%102,158,200974,788,000162%9.542.98%9.371.13%9.291.56%9.230.14%0.61%
2021-09-249.069.508.979.393.19%1.34%1.93%86,567,300802,097,000128%9.270.20%9.261.05%9.150.56%9.210.13%0.79%
2021-09-239.459.539.029.10-2.88%-1.60%-1.09%71,859,800664,582,000110%9.25-0.29%9.171.39%9.10-0.06%9.200.54%0.85%
2021-09-228.709.468.619.376.60%1.02%2.39%81,371,100754,752,000132%9.285.11%9.041.53%9.100.55%9.150.78%0.77%
2021-09-178.569.008.518.792.09%-0.39%-3.19%42,162,800372,048,00068%8.82-0.22%8.91-1.94%9.05-0.90%9.080.51%0.69%
2021-09-169.059.088.608.61-5.59%-2.63%-4.69%48,843,800431,925,00073%8.84-2.30%9.08-1.07%9.13-1.54%9.030.67%0.66%
2021-09-159.039.218.819.120.33%0.76%1.63%44,708,600404,650,00066%9.05-2.73%9.18-0.61%9.28-0.10%8.970.78%0.51%
2021-09-149.269.549.059.09-1.30%-2.31%2.08%58,836,600547,460,00089%9.311.73%9.24-0.80%9.281.00%8.911.18%0.29%
2021-09-139.129.289.039.210.44%0.69%4.65%48,197,500440,885,00073%9.15-1.01%9.310.06%9.191.01%8.800.66%-0.05%
2021-09-109.179.519.109.17-2.55%-0.76%4.88%63,582,200587,500,00099%9.24-1.74%9.301.26%9.101.48%8.740.74%-0.31%
2021-09-099.559.799.069.410.21%0.06%8.42%130,614,1001,228,243,000216%9.402.59%9.194.36%8.973.58%8.681.95%-0.53%
2021-09-088.589.398.589.399.95%2.43%10.30%64,793,300593,941,000124%9.177.76%8.802.44%8.662.15%8.510.70%-0.88%
2021-09-078.568.648.418.54-0.70%0.39%1.02%39,246,700333,857,00074%8.51-1.16%8.590.68%8.480.92%8.45-0.24%-1.15%
2021-09-068.648.888.408.600.00%-0.08%1.49%60,153,700517,768,000116%8.61-0.19%8.541.21%8.400.67%8.47-0.04%-1.20%