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:
宁波能源( 600982.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
2022-12-094.524.554.464.48-0.88%-0.13%-2.55%7,980,30035,797,00058%4.49-1.12%4.52-0.90%4.57-0.35%4.600.00%0.27%
2022-12-084.564.574.524.52-0.88%-0.37%-1.68%5,570,90025,273,00040%4.54-0.40%4.56-0.70%4.58-0.41%4.600.09%0.28%
2022-12-074.574.594.524.56-0.22%0.11%-0.72%7,288,80033,198,00052%4.56-0.70%4.60-0.04%4.60-0.56%4.590.17%0.28%
2022-12-064.654.664.554.57-1.72%-0.37%-0.33%10,128,70046,459,00071%4.59-0.86%4.60-0.37%4.630.04%4.590.15%0.27%
2022-12-054.604.654.594.651.09%0.50%1.57%12,530,50057,975,00091%4.631.09%4.62-0.50%4.630.35%4.580.29%0.26%
2022-12-024.624.634.554.60-0.43%0.50%0.77%11,407,70052,208,00085%4.58-1.21%4.640.02%4.610.17%4.570.15%0.24%
2022-12-014.674.694.604.62-1.28%-0.28%1.36%16,955,90078,550,000133%4.63-0.81%4.640.56%4.600.37%4.560.35%0.25%
2022-11-304.604.724.584.681.30%0.19%3.04%23,109,200107,949,000198%4.671.65%4.611.10%4.591.08%4.540.64%0.26%
2022-11-294.644.654.554.62-0.43%0.54%2.37%17,004,20078,126,000162%4.600.83%4.560.62%4.540.62%4.510.42%0.25%
2022-11-284.504.644.414.642.65%1.82%3.25%20,528,00093,548,000214%4.560.98%4.530.96%4.510.81%4.490.43%0.27%
2022-11-254.484.574.464.520.67%0.16%1.01%10,635,80048,003,000128%4.510.33%4.490.43%4.470.25%4.480.09%0.30%
2022-11-244.494.534.464.49-0.22%-0.18%0.42%8,413,60037,846,000104%4.500.78%4.470.52%4.460.14%4.470.11%0.39%
2022-11-234.414.504.404.501.58%0.83%0.76%11,114,40049,600,000136%4.460.25%4.450.02%4.46-0.31%4.470.05%0.41%
2022-11-224.444.504.414.43-0.23%-0.49%-0.76%7,369,40032,812,00095%4.450.77%4.45-0.14%4.47-0.05%4.460.11%0.41%
2022-11-214.444.454.374.44-0.45%0.50%-0.43%6,837,10030,208,00088%4.42-1.10%4.45-0.82%4.47-0.13%4.460.02%0.41%
2022-11-184.484.514.444.46-0.22%-0.16%0.04%7,529,10033,636,00092%4.47-0.07%4.490.02%4.48-0.07%4.460.32%0.41%
2022-11-174.554.554.444.47-0.67%0.00%0.59%7,309,80032,678,00089%4.47-1.15%4.490.11%4.480.11%4.440.36%0.31%
2022-11-164.504.584.484.500.45%-0.49%1.63%9,774,80044,205,000123%4.521.35%4.480.38%4.480.40%4.430.57%0.25%
2022-11-154.424.494.424.481.36%0.40%1.75%7,417,40033,095,00096%4.460.20%4.470.13%4.460.27%4.400.62%0.15%
2022-11-144.504.504.424.42-0.90%-0.74%1.01%6,901,90030,734,00087%4.45-0.65%4.460.05%4.450.14%4.380.71%0.02%
2022-11-114.484.524.454.460.68%-0.49%2.65%8,706,60039,025,000109%4.480.83%4.460.63%4.440.70%4.351.07%-0.13%
2022-11-104.414.494.394.43-0.45%-0.34%3.05%8,264,80036,740,00094%4.450.02%4.430.16%4.410.69%4.300.23%-0.36%
2022-11-094.454.474.414.450.45%0.14%3.75%6,573,00029,212,00077%4.440.95%4.420.80%4.380.67%4.290.12%-0.40%
2022-11-084.434.444.374.43-0.23%0.64%3.41%7,540,30033,196,00086%4.40-0.54%4.390.78%4.350.86%4.280.12%-0.41%
2022-11-074.364.484.344.442.30%0.32%3.76%11,665,80051,634,000133%4.432.45%4.361.54%4.311.70%4.28-0.05%-0.41%
2022-11-044.274.354.264.341.88%0.46%1.38%7,778,20033,600,00087%4.321.31%4.290.87%4.240.88%4.28-0.60%-0.40%
2022-11-034.284.294.244.26-0.70%-0.09%-1.09%5,972,20025,466,00061%4.26-0.33%4.250.97%4.20-0.26%4.31-0.32%-0.33%
2022-11-024.264.304.244.290.70%0.28%-0.72%7,281,70031,148,00072%4.281.30%4.210.77%4.22-0.36%4.32-0.42%-0.28%
2022-11-014.124.264.124.262.65%0.88%-1.82%9,146,20038,622,00089%4.221.86%4.18-0.48%4.23-0.49%4.34-0.64%-0.22%
2022-10-314.084.194.084.150.00%0.10%-4.97%8,947,90037,095,00086%4.15-0.65%4.20-1.34%4.25-1.39%4.37-0.80%-0.13%