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
2021-10-265.445.555.375.43-0.73%-0.73%-6.38%32,321,500176,796,00045%5.470.24%5.51-2.27%5.64-2.68%5.80-1.61%-0.26%
2021-10-255.465.555.205.470.18%0.24%-7.21%39,472,600215,391,00048%5.46-1.73%5.64-0.98%5.80-1.55%5.90-1.21%0.02%
2021-10-225.685.845.455.46-5.21%-1.67%-8.50%70,550,100391,792,00077%5.55-4.19%5.69-3.74%5.89-0.57%5.97-0.40%0.22%
2021-10-215.615.935.615.761.59%-0.62%-3.86%80,374,200465,847,00093%5.801.54%5.91-1.38%5.920.25%5.99-0.10%0.23%
2021-10-205.655.865.625.67-8.55%-0.67%-5.45%93,024,800530,969,000108%5.71-8.64%6.00-0.91%5.91-0.61%6.00-0.48%0.23%
2021-10-196.226.346.056.20-0.48%-0.77%2.89%85,153,100531,997,000108%6.253.27%6.053.47%5.94-0.84%6.031.06%0.28%
2021-10-185.746.255.656.239.49%2.98%4.48%100,204,200606,202,000127%6.056.91%5.852.10%5.99-0.98%5.960.79%0.09%
2021-10-155.545.755.535.691.07%0.55%-3.82%42,406,500239,990,00054%5.661.14%5.73-4.93%6.05-0.10%5.920.05%-0.13%
2021-10-145.695.725.465.63-2.93%0.63%-4.79%48,447,000271,078,00059%5.60-4.21%6.03-2.33%6.06-0.30%5.91-0.49%-0.19%
2021-10-136.226.295.615.80-6.75%-0.70%-2.39%82,856,900483,962,000103%5.84-8.10%6.17-0.34%6.07-0.31%5.94-0.20%-0.08%
2021-10-126.396.776.116.22-3.57%-2.14%4.47%108,586,300690,207,000150%6.362.19%6.192.65%6.092.61%5.951.19%-0.01%
2021-10-116.086.505.846.458.40%3.70%9.62%133,238,100828,747,000191%6.226.97%6.032.57%5.943.31%5.880.74%-0.09%
2021-10-086.036.075.625.951.71%2.32%1.87%58,684,400341,224,00085%5.82-0.12%5.881.31%5.750.35%5.84-0.24%-0.08%
2021-09-306.056.055.635.85-0.51%0.48%-0.09%61,360,300357,213,00088%5.82-2.25%5.801.65%5.73-0.71%5.86-0.09%0.02%
2021-09-295.836.185.805.881.03%-1.28%0.34%93,188,100555,069,000135%5.966.68%5.712.40%5.770.26%5.86-0.05%0.09%
2021-09-285.205.825.205.8210.02%4.25%-0.73%69,842,100389,957,00095%5.583.12%5.58-2.94%5.75-1.03%5.86-0.83%0.18%
2021-09-275.645.775.215.29-5.20%-2.29%-10.52%48,445,100262,270,00061%5.41-4.97%5.74-2.60%5.81-1.92%5.91-1.40%0.37%
2021-09-245.915.965.555.58-6.84%-2.05%-6.94%59,391,300338,364,00067%5.70-5.26%5.90-0.69%5.93-0.75%6.00-0.53%0.77%
2021-09-236.226.285.795.99-1.16%-0.38%-0.63%69,585,100418,419,00073%6.011.04%5.94-0.42%5.970.45%6.030.65%1.11%
2021-09-225.686.085.636.066.50%1.83%1.19%69,267,200412,180,00072%5.951.67%5.96-0.07%5.95-0.13%5.990.45%1.13%
2021-09-175.766.125.555.69-3.72%-2.78%-4.56%72,620,200425,079,00076%5.85-3.64%5.97-0.13%5.95-0.58%5.960.39%1.12%
2021-09-166.136.205.905.91-1.17%-2.70%-0.49%79,223,400481,188,00089%6.071.83%5.980.52%5.99-0.93%5.940.85%1.14%
2021-09-155.796.105.755.982.75%0.25%1.55%69,238,700413,037,00076%5.971.60%5.94-0.42%6.05-0.30%5.890.79%1.15%
2021-09-145.906.055.765.82-3.48%-0.87%-0.39%67,818,800398,144,00072%5.87-1.89%5.97-2.05%6.060.80%5.840.57%1.20%
2021-09-135.886.125.826.031.01%0.77%3.79%90,073,200538,979,00097%5.98-0.62%6.09-0.28%6.020.80%5.810.89%1.32%
2021-09-106.146.175.905.97-5.24%-0.85%3.66%101,281,500609,778,000114%6.02-2.90%6.111.50%5.971.15%5.761.07%1.30%
2021-09-096.046.455.956.303.28%1.60%10.57%162,527,6001,007,898,000205%6.202.07%6.023.58%5.903.36%5.702.59%1.21%
2021-09-085.596.205.566.108.16%0.41%9.83%157,134,300954,616,000223%6.089.40%5.816.15%5.714.03%5.552.89%1.07%
2021-09-075.435.655.365.644.83%1.57%4.48%80,739,600448,310,000124%5.553.31%5.480.28%5.490.24%5.400.77%0.82%
2021-09-065.455.545.295.380.00%0.09%0.43%46,024,400247,396,00074%5.38-1.34%5.46-0.44%5.470.33%5.360.43%0.77%