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:
郑州煤电( 600121.SH 上证)
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
2022-12-095.575.755.545.671.98%0.16%-1.77%45,685,900258,606,00061%5.661.27%5.670.07%5.67-0.19%5.770.65%0.88%
2022-12-085.615.665.555.56-1.94%-0.54%-3.05%35,429,900198,068,00042%5.59-2.43%5.67-0.54%5.69-1.17%5.740.12%1.06%
2022-12-075.755.865.655.67-1.90%-1.03%-1.01%52,787,600302,434,00066%5.731.36%5.700.07%5.75-1.39%5.730.19%1.05%
2022-12-065.705.785.555.780.52%2.26%1.10%58,645,500331,485,00076%5.65-1.07%5.69-1.71%5.83-0.39%5.720.14%1.03%
2022-12-055.745.765.665.750.70%0.65%0.72%49,628,600283,519,00069%5.71-0.02%5.79-1.88%5.860.60%5.710.28%1.01%
2022-12-025.805.805.675.71-1.89%-0.07%0.30%55,323,200316,113,00081%5.71-3.10%5.90-0.05%5.821.09%5.690.41%0.96%
2022-12-016.046.095.795.82-2.51%-1.31%2.65%76,848,600453,175,000123%5.90-1.77%5.911.44%5.760.75%5.670.98%0.94%
2022-11-305.856.185.805.97-0.33%-0.55%6.32%107,267,500643,932,000189%6.003.09%5.822.85%5.721.71%5.621.92%0.87%
2022-11-295.686.205.615.995.64%2.87%8.73%120,828,500703,543,000234%5.822.81%5.661.89%5.621.96%5.511.96%0.74%
2022-11-285.505.945.435.670.53%0.11%4.94%126,130,000714,350,000295%5.662.83%5.562.25%5.512.55%5.402.16%0.58%
2022-11-255.155.645.105.649.94%2.40%6.64%132,044,400727,319,000381%5.517.79%5.436.59%5.375.46%5.292.40%0.43%
2022-11-245.085.145.065.130.79%0.39%-0.68%17,026,20087,005,00064%5.110.55%5.100.34%5.10-0.49%5.170.04%0.20%
2022-11-235.055.115.045.090.39%0.16%-1.41%12,814,30065,127,00048%5.08-0.28%5.08-0.29%5.12-1.02%5.16-0.04%0.19%
2022-11-225.125.165.055.07-1.17%-0.51%-1.84%15,839,30080,711,00058%5.100.67%5.10-0.74%5.170.00%5.17-0.04%0.21%
2022-11-215.045.135.025.130.59%1.34%-0.72%16,304,60082,530,00059%5.06-1.08%5.13-1.36%5.17-0.31%5.17-0.17%0.25%
2022-11-185.195.195.085.10-1.73%-0.33%-1.47%24,353,500124,613,00084%5.12-1.24%5.20-0.02%5.19-0.15%5.180.16%0.29%
2022-11-175.265.275.135.19-2.44%0.17%0.43%32,620,400169,012,000109%5.18-1.65%5.21-0.06%5.200.17%5.170.29%0.26%
2022-11-165.205.335.185.322.50%0.99%3.24%45,506,300239,706,000162%5.272.81%5.210.70%5.190.66%5.150.66%0.20%
2022-11-155.085.195.025.191.76%1.29%1.39%24,990,400128,048,00093%5.12-1.33%5.170.10%5.16-0.08%5.120.39%0.05%
2022-11-145.225.335.075.10-2.11%-1.79%0.02%38,969,300202,385,000148%5.190.21%5.170.47%5.160.04%5.100.57%-0.09%
2022-11-115.175.235.125.212.16%0.54%2.76%34,611,500179,364,000138%5.182.11%5.140.49%5.160.66%5.070.16%-0.21%
2022-11-105.085.145.015.10-0.39%0.49%0.75%16,624,00084,364,00063%5.08-1.07%5.12-0.89%5.120.31%5.06-0.06%-0.27%
2022-11-095.145.185.105.12-0.39%-0.19%1.09%15,223,00078,092,00056%5.13-0.29%5.160.64%5.110.43%5.070.18%-0.29%
2022-11-085.205.225.105.14-1.15%-0.10%1.66%20,429,700105,112,00075%5.15-0.89%5.130.73%5.090.75%5.060.34%-0.34%
2022-11-075.165.255.125.201.76%0.17%3.20%32,746,600170,000,000118%5.192.43%5.091.27%5.051.08%5.040.16%-0.42%
2022-11-044.975.144.965.112.82%0.83%1.57%36,157,400183,234,000133%5.071.60%5.031.19%4.99-0.32%5.03-0.12%-0.47%
2022-11-035.045.044.954.97-1.58%-0.36%-1.33%21,175,300105,615,00080%4.99-0.48%4.970.20%5.01-0.40%5.04-0.34%-0.45%
2022-11-024.955.084.925.051.41%0.76%-0.08%27,614,100138,412,000104%5.012.08%4.96-1.02%5.030.02%5.05-0.77%-0.42%
2022-11-014.944.984.854.981.01%1.43%-2.22%24,320,000119,415,00088%4.91-0.89%5.01-1.05%5.03-0.06%5.09-1.01%-0.31%
2022-10-314.985.054.904.930.00%-0.48%-4.18%26,522,000131,378,00092%4.95-3.11%5.07-0.34%5.03-0.73%5.15-0.66%-0.19%