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:
申能股份( 600642.SH 上证)
板块 :煤电_h   
所属成分指数: 沪深300
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
2021-10-266.406.516.336.36-0.16%-1.03%-2.02%30,126,600193,579,00076%6.430.49%6.39-0.81%6.50-0.20%6.49-1.62%-1.37%
2021-10-256.346.486.266.371.76%-0.39%-3.46%27,491,900175,812,00061%6.400.63%6.44-1.62%6.51-0.21%6.60-2.47%-1.21%
2021-10-226.516.566.236.26-4.28%-1.49%-7.46%36,657,600232,957,00070%6.36-3.32%6.55-0.77%6.530.22%6.77-3.85%-0.92%
2021-10-216.646.686.526.54-2.10%-0.50%-7.05%33,277,600218,719,00054%6.57-1.73%6.600.46%6.510.28%7.04-1.90%-0.39%
2021-10-206.516.826.476.682.14%-0.13%-6.86%43,823,300293,123,00063%6.692.94%6.572.11%6.500.20%7.17-1.44%-0.08%
2021-10-196.516.586.406.540.15%0.65%-10.13%31,731,800206,202,00039%6.50-0.08%6.430.09%6.48-2.57%7.28-0.68%0.22%
2021-10-186.296.626.286.533.49%0.42%-10.88%46,762,700304,087,00053%6.503.40%6.43-0.71%6.65-3.84%7.33-0.35%0.40%
2021-10-156.416.446.216.31-1.56%0.33%-14.18%37,819,800237,865,00039%6.29-2.75%6.47-4.43%6.92-5.27%7.35-0.64%0.46%
2021-10-146.406.576.366.41-0.93%-0.88%-13.38%37,192,300240,523,00038%6.47-1.79%6.77-4.70%7.31-2.24%7.40-0.39%0.62%
2021-10-136.966.996.416.47-7.97%-1.75%-12.91%62,966,300414,609,00063%6.59-6.97%7.11-6.30%7.47-1.97%7.43-0.36%0.74%
2021-10-127.337.476.817.03-4.74%-0.68%-5.71%75,837,800536,781,00080%7.08-6.20%7.58-2.16%7.62-0.56%7.46-0.03%0.85%
2021-10-117.907.977.367.38-6.11%-2.20%-1.05%79,588,900600,604,00094%7.55-4.88%7.75-0.12%7.670.90%7.460.43%0.85%
2021-10-088.228.307.607.86-0.76%-0.92%5.84%118,834,500942,686,000158%7.932.99%7.762.17%7.601.63%7.431.45%0.84%
2021-09-307.357.947.357.925.32%2.82%8.20%108,553,700836,201,000161%7.700.88%7.602.32%7.481.25%7.321.20%0.74%
2021-09-297.587.877.387.52-1.83%-1.52%3.97%115,253,400880,031,000194%7.642.83%7.421.63%7.381.89%7.231.53%0.66%
2021-09-286.867.666.857.6610.06%3.15%7.52%97,091,900720,986,000187%7.434.31%7.301.01%7.251.54%7.121.19%0.53%
2021-09-277.587.596.806.96-6.20%-2.23%-1.14%81,877,100582,876,000167%7.12-3.12%7.230.26%7.140.38%7.040.21%0.47%
2021-09-247.157.507.117.423.06%0.98%5.62%75,070,000551,622,000169%7.351.55%7.212.24%7.111.59%7.030.93%0.54%
2021-09-237.187.437.127.200.28%-0.50%3.45%60,059,700434,594,000140%7.242.46%7.051.75%7.001.38%6.960.87%0.55%
2021-09-226.687.276.657.186.53%1.67%4.06%77,317,200545,992,000183%7.064.56%6.932.17%6.901.47%6.900.67%0.53%
2021-09-176.706.946.576.740.60%-0.21%-1.66%38,446,100259,682,00097%6.75-1.13%6.79-0.53%6.80-0.59%6.85-0.04%0.53%
2021-09-166.806.966.706.70-1.18%-1.92%-2.29%30,052,800205,278,00076%6.830.75%6.820.07%6.84-0.78%6.860.41%0.61%
2021-09-156.716.886.706.780.15%0.00%-0.72%22,438,100152,139,00053%6.78-0.96%6.82-0.61%6.90-0.35%6.830.37%0.65%
2021-09-146.916.986.716.77-1.46%-1.11%-0.50%28,153,300192,739,00067%6.850.44%6.86-1.00%6.920.35%6.800.44%0.63%
2021-09-136.716.946.676.871.63%0.79%1.42%29,350,900200,061,00070%6.82-1.06%6.93-0.37%6.900.17%6.770.27%0.59%
2021-09-107.007.056.756.76-4.52%-1.87%0.06%52,643,200362,660,000129%6.89-2.03%6.950.55%6.890.26%6.760.55%0.60%
2021-09-097.057.176.897.081.14%0.68%5.37%50,710,800356,593,000137%7.031.27%6.921.26%6.871.36%6.720.92%0.58%
2021-09-086.807.046.787.004.01%0.81%5.14%54,754,600380,212,000157%6.942.78%6.830.96%6.781.41%6.661.00%0.54%
2021-09-076.746.876.666.730.15%-0.38%2.09%46,435,000313,727,000133%6.760.09%6.770.79%6.680.92%6.590.69%0.55%
2021-09-066.766.916.666.720.00%-0.44%2.64%35,741,600241,269,000108%6.75-0.56%6.711.21%6.620.65%6.550.68%0.54%