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
2021-10-263.984.113.963.990.25%-1.19%-0.84%22,192,50089,615,00082%4.040.45%3.99-0.28%4.04-0.10%4.02-0.50%-1.20%
2021-10-253.854.113.843.983.38%-1.00%-1.58%27,920,900112,251,00097%4.022.53%4.00-0.94%4.04-0.20%4.04-1.20%-1.13%
2021-10-224.044.043.843.85-5.64%-1.81%-5.94%26,645,100104,488,00081%3.92-3.92%4.04-1.20%4.05-0.37%4.09-2.15%-1.00%
2021-10-214.144.154.044.08-1.92%-0.02%-2.46%20,211,30082,488,00059%4.08-0.80%4.090.22%4.060.25%4.18-2.06%-0.71%
2021-10-204.034.193.934.162.97%1.12%-2.60%31,035,100127,686,00078%4.111.38%4.081.17%4.050.95%4.27-0.91%-0.40%
2021-10-194.034.133.994.04-0.25%-0.44%-6.26%20,929,20084,937,00049%4.060.03%4.030.15%4.01-0.86%4.31-1.31%-0.26%
2021-10-183.984.123.954.051.76%-0.17%-7.26%27,994,200113,585,00057%4.061.99%4.030.90%4.05-1.84%4.37-0.50%-0.12%
2021-10-154.054.083.913.98-2.93%0.05%-9.32%21,611,90085,974,00041%3.98-1.34%3.99-1.72%4.13-2.99%4.39-0.86%-0.07%
2021-10-143.914.173.834.103.80%1.69%-7.39%33,945,300136,864,00059%4.031.82%4.06-2.71%4.25-3.19%4.43-1.99%0.08%
2021-10-134.154.163.853.95-5.50%-0.25%-12.55%36,665,400145,204,00052%3.96-5.35%4.17-4.70%4.39-1.79%4.52-0.53%0.47%
2021-10-124.254.354.094.18-4.35%-0.10%-7.95%38,113,700159,469,00053%4.18-2.92%4.38-3.33%4.47-1.43%4.540.18%0.61%
2021-10-114.634.704.154.37-5.21%1.39%-3.60%55,001,600237,037,00077%4.31-6.59%4.53-1.35%4.54-0.44%4.530.13%0.63%
2021-10-084.794.894.514.61-2.12%-0.09%1.83%48,642,000224,457,00075%4.61-0.80%4.590.24%4.560.20%4.530.71%0.68%
2021-09-304.504.774.444.716.32%1.27%4.78%67,528,800314,101,000106%4.653.61%4.581.71%4.55-1.15%4.501.06%0.66%
2021-09-294.564.634.404.43-6.14%-1.31%-0.40%47,813,400214,640,00074%4.49-1.97%4.51-0.49%4.600.35%4.450.54%0.57%
2021-09-284.364.734.234.727.27%3.08%6.69%76,562,900350,617,000117%4.583.90%4.53-2.25%4.591.19%4.420.09%0.59%
2021-09-274.674.764.224.40-2.00%-0.16%-0.45%51,499,000226,979,00070%4.41-3.38%4.630.24%4.530.60%4.420.02%0.88%
2021-09-244.614.744.444.49-4.47%-1.56%1.61%63,539,900289,777,00077%4.56-4.16%4.621.58%4.501.24%4.420.57%1.58%
2021-09-234.895.024.604.702.17%-1.24%6.96%123,713,600588,802,000161%4.766.56%4.555.60%4.454.63%4.391.90%1.80%
2021-09-224.164.604.134.6010.05%3.00%6.68%87,682,500391,555,000124%4.477.00%4.313.71%4.251.67%4.310.91%1.69%
2021-09-174.044.254.004.183.21%0.14%-2.18%50,605,800211,210,00074%4.171.09%4.150.12%4.18-2.74%4.270.40%1.64%
2021-09-164.164.234.034.05-3.57%-1.91%-4.84%40,367,800166,675,00060%4.13-0.51%4.15-1.14%4.30-1.22%4.260.59%1.66%
2021-09-154.084.224.074.202.94%1.20%-0.73%44,017,100182,687,00066%4.15-0.24%4.20-3.56%4.35-0.05%4.230.48%1.67%
2021-09-144.314.344.084.08-4.90%-1.92%-3.11%59,382,000247,039,00092%4.16-2.16%4.35-1.29%4.360.12%4.210.24%1.68%
2021-09-134.284.384.174.290.23%0.89%2.12%74,734,800317,764,000129%4.25-5.45%4.41-0.05%4.350.35%4.200.67%1.64%
2021-09-104.474.784.274.28-6.14%-4.83%2.56%128,230,600576,650,000261%4.502.00%4.412.49%4.343.09%4.173.06%1.59%
2021-09-094.404.684.044.567.29%3.42%12.62%171,394,400755,599,000446%4.415.25%4.307.74%4.218.13%4.056.98%1.31%
2021-09-083.894.253.894.2510.10%1.46%12.29%48,825,600204,513,000200%4.199.23%3.995.49%3.893.87%3.792.74%0.65%
2021-09-073.793.903.753.862.12%0.65%4.78%26,682,600102,336,000107%3.842.02%3.790.93%3.740.94%3.680.82%0.43%
2021-09-063.783.843.693.780.00%0.56%3.45%22,222,40083,523,00088%3.76-0.16%3.750.94%3.710.76%3.650.39%0.37%