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
2022-01-216.906.926.746.76-2.59%-1.02%-2.62%14,748,000100,735,00099%6.83-0.91%6.84-0.22%6.85-0.36%6.94-0.64%-0.65%
2022-01-206.806.996.766.942.97%0.68%-0.67%23,226,600160,093,000154%6.891.70%6.860.35%6.88-0.41%6.99-0.84%-0.69%
2022-01-196.846.896.686.74-2.18%-0.56%-4.34%14,487,70098,198,00096%6.78-1.58%6.84-0.90%6.90-0.83%7.05-0.72%-0.68%
2022-01-186.846.956.816.890.88%0.04%-2.92%14,889,700102,539,00095%6.890.72%6.90-0.79%6.96-0.63%7.10-0.67%-0.68%
2022-01-176.946.966.806.83-1.44%-0.12%-4.41%15,239,100104,207,00095%6.84-1.75%6.95-1.28%7.01-0.82%7.15-0.82%-0.69%
2022-01-147.087.086.926.93-2.12%-0.43%-3.80%16,603,800115,570,000102%6.96-1.94%7.04-0.96%7.06-1.02%7.20-0.48%-0.78%
2022-01-137.107.167.077.08-0.70%-0.25%-2.20%10,906,40077,409,00068%7.10-0.27%7.110.14%7.14-0.72%7.24-0.19%-0.79%
2022-01-127.157.177.107.130.42%0.18%-1.70%9,776,30069,577,00058%7.120.01%7.10-0.70%7.19-0.24%7.25-0.26%-0.84%
2022-01-117.087.187.077.100.28%-0.22%-2.37%10,625,00075,608,00058%7.120.52%7.15-0.92%7.21-0.54%7.27-0.64%-0.85%
2022-01-107.167.177.017.08-1.53%0.01%-3.27%15,172,300107,403,00076%7.08-2.17%7.22-0.52%7.24-0.74%7.32-1.24%-0.80%
2022-01-077.307.337.187.19-2.04%-0.64%-2.98%17,004,900123,042,00077%7.24-0.95%7.25-0.49%7.30-0.18%7.41-0.99%-0.68%
2022-01-067.227.487.177.341.94%0.48%-1.94%19,774,500144,443,00080%7.311.15%7.29-0.34%7.310.08%7.49-0.82%-0.59%
2022-01-057.387.387.167.20-2.44%-0.30%-4.60%21,909,700158,228,00079%7.22-2.01%7.32-0.49%7.31-0.38%7.55-0.71%-0.52%
2022-01-047.347.427.307.380.68%0.14%-2.91%15,342,400113,073,00055%7.37-0.08%7.350.41%7.33-0.70%7.60-0.78%-0.42%
2021-12-317.327.487.317.330.55%-0.62%-4.32%19,504,900143,866,00064%7.381.00%7.320.16%7.39-1.52%7.66-1.63%-0.30%
2021-12-307.267.397.237.290.00%-0.18%-6.39%15,652,700114,308,00043%7.300.36%7.31-1.31%7.50-1.25%7.79-0.64%0.00%
2021-12-297.367.377.247.29-0.95%0.18%-6.99%17,900,300130,259,00046%7.28-0.79%7.41-2.30%7.59-1.03%7.84-0.67%0.13%
2021-12-287.507.517.237.36-2.00%0.34%-6.73%25,752,300188,900,00060%7.34-3.16%7.58-1.75%7.67-0.96%7.89-0.35%0.31%
2021-12-277.557.717.467.51-0.92%-0.84%-5.16%24,511,500185,657,00059%7.57-2.38%7.72-0.63%7.75-0.83%7.92-0.16%0.38%
2021-12-247.758.007.577.58-2.45%-2.31%-4.44%36,210,800280,949,00088%7.760.01%7.76-0.23%7.81-1.72%7.93-0.06%0.44%
2021-12-237.587.897.447.771.97%0.15%-2.10%42,047,000326,216,000107%7.76-0.22%7.78-0.88%7.95-0.75%7.94-0.09%0.47%
2021-12-227.868.077.577.62-2.43%-1.99%-4.08%43,836,500340,807,000117%7.78-0.73%7.85-2.71%8.01-0.62%7.94-0.05%0.50%
2021-12-217.777.937.707.81-0.26%-0.28%-1.74%25,680,100201,128,00071%7.83-1.41%8.07-0.56%8.060.10%7.950.28%0.56%
2021-12-208.158.227.777.83-4.74%-1.44%-1.21%40,919,600325,056,000107%7.94-3.73%8.12-0.14%8.050.16%7.930.38%0.61%
2021-12-178.058.507.968.222.11%-0.39%4.10%62,303,100514,099,000176%8.252.21%8.131.79%8.041.48%7.901.36%0.60%
2021-12-168.078.208.028.05-0.25%-0.30%3.34%36,389,900293,796,000109%8.070.64%7.980.95%7.920.83%7.790.67%0.51%
2021-12-157.798.187.738.073.07%0.59%4.29%57,928,500464,782,000185%8.023.31%7.911.83%7.861.26%7.741.10%0.44%
2021-12-147.787.847.637.830.90%0.82%2.30%25,773,800200,172,00091%7.77-0.41%7.770.16%7.760.13%7.650.34%0.33%
2021-12-137.757.897.737.761.17%-0.49%1.73%27,793,500216,740,000103%7.801.02%7.750.17%7.750.52%7.630.46%0.30%
2021-12-107.667.827.627.670.00%-0.63%1.01%19,851,100153,223,00077%7.72-0.18%7.740.01%7.710.57%7.590.29%0.24%