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:
豫能控股( 001896.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
2022-12-095.485.535.455.47-0.18%-0.11%-2.98%7,973,10043,658,00065%5.48-0.35%5.50-0.97%5.57-0.61%5.64-0.12%0.15%
2022-12-085.535.555.465.48-0.90%-0.27%-2.92%8,419,10046,259,00067%5.50-0.40%5.55-1.16%5.61-0.76%5.65-0.12%0.18%
2022-12-075.595.595.475.53-1.43%0.24%-2.16%10,745,30059,287,00084%5.52-2.04%5.62-0.90%5.65-0.72%5.650.04%0.22%
2022-12-065.735.735.585.61-1.92%-0.39%-0.71%10,540,90059,365,00079%5.63-1.12%5.67-0.56%5.69-0.23%5.650.11%0.24%
2022-12-055.665.755.645.721.42%0.42%1.35%11,833,70067,399,00091%5.700.39%5.70-0.16%5.710.37%5.640.20%0.24%
2022-12-025.725.745.645.64-1.40%-0.60%0.12%10,052,50057,036,00079%5.67-0.94%5.71-0.11%5.680.21%5.630.21%0.24%
2022-12-015.725.805.695.720.53%-0.14%1.76%11,149,20063,859,00089%5.730.14%5.720.67%5.670.34%5.620.30%0.27%
2022-11-305.745.805.665.69-0.70%-0.52%1.53%14,527,80083,093,000118%5.720.33%5.680.60%5.650.64%5.600.22%0.28%
2022-11-295.675.765.635.730.53%0.51%2.47%15,054,80085,826,000118%5.701.41%5.640.55%5.620.52%5.590.40%0.37%
2022-11-285.505.745.455.701.79%1.39%2.33%18,237,000102,534,000149%5.620.48%5.610.52%5.590.29%5.570.32%0.40%
2022-11-255.565.655.545.600.18%0.09%0.86%10,709,00059,916,00094%5.60-0.30%5.580.23%5.570.22%5.550.18%0.46%
2022-11-245.705.705.585.59-0.36%-0.39%0.87%11,965,10067,144,000106%5.610.99%5.570.32%5.560.36%5.540.25%0.46%
2022-11-235.525.625.455.612.00%0.95%1.48%18,219,000101,241,000164%5.560.33%5.550.22%5.54-0.34%5.530.22%0.29%
2022-11-225.585.605.475.50-1.43%-0.70%-0.29%8,140,70045,095,00079%5.54-0.25%5.540.18%5.560.22%5.520.11%0.13%
2022-11-215.505.595.455.581.09%0.49%1.27%9,752,50054,160,00092%5.550.51%5.53-0.61%5.550.29%5.510.16%0.13%
2022-11-185.505.595.475.52-0.18%-0.09%0.35%9,424,50052,072,00080%5.530.25%5.560.22%5.530.15%5.500.55%0.13%
2022-11-175.505.565.485.53-0.54%0.34%1.08%9,496,60052,332,00076%5.51-1.78%5.550.25%5.520.11%5.470.42%0.05%
2022-11-165.545.715.505.561.09%-0.91%2.06%18,522,400103,936,000152%5.612.63%5.541.28%5.520.93%5.451.04%-0.01%
2022-11-155.405.505.405.501.48%0.60%2.00%8,486,70046,398,00072%5.470.28%5.47-0.06%5.47-0.07%5.390.77%-0.15%
2022-11-145.485.505.405.42-0.73%-0.59%1.29%8,931,90048,697,00072%5.45-0.55%5.470.02%5.47-0.11%5.350.87%-0.29%
2022-11-115.535.575.455.460.00%-0.40%2.92%10,593,50058,072,00082%5.480.09%5.47-0.02%5.480.85%5.310.19%-0.45%
2022-11-105.455.515.425.460.18%-0.31%3.12%9,673,60052,983,00067%5.480.48%5.47-0.06%5.430.72%5.30-1.45%-0.52%
2022-11-095.495.505.415.45-0.37%-0.02%1.43%9,629,80052,489,00051%5.45-0.57%5.471.05%5.390.90%5.37-1.40%-0.32%
2022-11-085.505.555.445.47-0.36%-0.22%0.39%11,709,20064,190,00053%5.480.04%5.421.14%5.341.39%5.450.17%0.08%
2022-11-075.415.545.365.493.00%0.18%0.92%21,784,700119,374,000100%5.483.65%5.362.57%5.272.33%5.440.15%0.10%
2022-11-045.205.365.195.332.90%0.81%-1.88%16,452,70086,988,00078%5.292.03%5.221.64%5.15-0.50%5.43-0.26%0.11%
2022-11-035.235.245.125.18-0.38%-0.04%-4.88%8,994,40046,609,00043%5.180.31%5.140.88%5.18-3.51%5.45-0.18%0.18%
2022-11-025.155.235.105.200.78%0.66%-4.69%12,702,60065,626,00061%5.171.55%5.09-1.62%5.36-2.46%5.46-0.35%0.23%
2022-11-015.095.165.035.162.58%1.44%-5.75%14,891,90075,748,00073%5.090.83%5.18-4.75%5.50-0.56%5.48-0.60%0.28%
2022-10-315.025.114.995.030.00%-0.30%-8.68%17,010,70085,817,00084%5.05-5.19%5.44-3.22%5.53-0.90%5.51-0.74%0.36%