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
2022-11-305.805.835.745.75-0.86%-0.62%-0.74%20,687,700119,697,000171%5.79-1.09%5.83-0.46%5.84-0.17%5.790.14%0.61%
2022-11-295.955.995.785.80-2.36%-0.85%0.26%26,196,300153,237,000241%5.85-0.39%5.86-0.24%5.850.36%5.790.84%0.64%
2022-11-285.865.955.755.941.19%1.14%3.54%12,546,10073,681,000127%5.870.09%5.870.48%5.830.64%5.740.79%0.62%
2022-11-255.875.905.815.870.17%0.03%3.13%7,277,40042,702,00075%5.87-0.15%5.850.67%5.790.68%5.690.98%0.58%
2022-11-245.805.915.795.861.38%-0.29%3.96%10,406,50061,162,00098%5.881.54%5.811.10%5.760.84%5.640.82%0.44%
2022-11-235.815.855.735.780.00%-0.14%3.38%8,945,10051,776,00084%5.790.52%5.740.75%5.710.37%5.590.63%0.26%
2022-11-225.635.825.635.782.12%0.38%4.03%12,266,30070,628,000116%5.761.91%5.700.96%5.690.85%5.560.82%0.12%
2022-11-215.655.685.605.66-0.35%0.18%2.70%6,431,40036,340,00060%5.65-0.16%5.65-0.27%5.640.57%5.510.36%-0.04%
2022-11-185.625.715.605.680.71%0.37%3.44%9,548,10054,028,00085%5.660.62%5.660.55%5.611.05%5.490.44%-0.16%
2022-11-175.655.675.585.64-0.35%0.28%3.16%6,481,00036,452,00055%5.62-1.11%5.630.73%5.550.62%5.470.26%-0.30%
2022-11-165.665.775.645.660.18%-0.47%3.80%9,715,70055,256,00085%5.691.57%5.591.47%5.510.84%5.450.50%-0.39%
2022-11-155.515.695.475.652.73%0.91%4.13%16,888,50094,556,000147%5.602.04%5.511.38%5.471.13%5.430.61%-0.54%
2022-11-145.485.525.455.500.55%0.24%1.98%10,920,20059,924,00097%5.490.86%5.430.57%5.410.28%5.390.39%-0.75%
2022-11-115.435.515.385.472.24%0.55%1.82%19,008,700103,406,000151%5.441.63%5.400.88%5.390.28%5.37-0.48%-1.03%
2022-11-105.375.395.335.35-0.74%-0.06%-0.89%9,018,90048,280,00072%5.35-0.35%5.36-0.39%5.38-0.02%5.40-0.90%-1.10%
2022-11-095.335.415.315.390.94%0.34%-1.05%9,199,40049,422,00071%5.370.54%5.38-0.15%5.380.04%5.45-0.80%-1.07%
2022-11-085.405.415.305.34-1.11%-0.06%-2.75%11,388,90060,856,00087%5.34-1.18%5.38-0.15%5.38-0.04%5.49-0.76%-0.96%
2022-11-075.415.445.375.40-0.18%-0.13%-2.40%13,576,40073,406,000108%5.410.20%5.390.32%5.380.47%5.53-0.84%-0.88%
2022-11-045.355.455.335.411.31%0.26%-3.05%12,894,60069,573,000104%5.400.78%5.380.36%5.35-1.16%5.58-0.94%-0.77%
2022-11-035.365.395.335.34-0.93%-0.26%-5.20%6,511,50034,864,00053%5.35-0.13%5.360.28%5.42-1.49%5.63-0.69%-0.66%
2022-11-025.415.415.335.390.00%0.54%-4.97%8,980,30048,140,00071%5.360.15%5.34-1.69%5.50-1.38%5.67-0.94%-0.59%
2022-11-015.295.415.285.392.47%0.69%-5.87%12,496,60066,891,00098%5.350.49%5.43-2.25%5.58-1.45%5.73-1.56%-0.47%
2022-10-315.515.525.255.26-5.57%-1.26%-9.58%24,270,700129,298,000185%5.33-6.12%5.56-4.50%5.66-3.38%5.82-2.35%-0.26%
2022-10-285.825.835.555.57-4.30%-1.83%-6.50%14,847,80084,253,000135%5.67-3.50%5.82-1.72%5.86-1.35%5.96-1.16%-0.01%
2022-10-275.885.995.815.82-1.85%-1.02%-3.43%12,006,30070,597,000116%5.88-1.67%5.92-0.34%5.94-0.20%6.03-0.64%0.13%
2022-10-265.956.035.925.93-0.34%-0.84%-2.24%8,990,80053,764,00080%5.980.98%5.94-0.03%5.95-0.30%6.070.26%0.25%
2022-10-255.886.005.845.951.19%0.47%-1.65%8,222,80048,693,00069%5.92-0.07%5.94-0.02%5.97-1.05%6.050.12%0.20%
2022-10-245.956.045.835.88-1.34%-0.78%-2.70%9,919,60058,779,00078%5.93-1.00%5.95-0.78%6.03-0.63%6.040.20%0.18%
2022-10-215.896.075.885.961.53%-0.43%-1.18%8,934,00053,482,00071%5.991.01%5.99-1.29%6.07-0.72%6.030.17%0.13%
2022-10-206.026.045.865.870.00%-0.94%-2.51%9,816,00058,170,00078%5.93-2.32%6.07-1.00%6.11-0.65%6.020.07%0.07%