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:
节能风电( 601016.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
2022-12-094.024.064.014.03-0.49%0.15%-0.62%37,639,500151,468,00074%4.02-0.72%4.05-0.66%4.08-0.15%4.06-1.55%-0.91%
2022-12-084.064.074.044.05-0.49%-0.07%-1.68%27,866,800112,933,00049%4.05-0.42%4.08-0.44%4.08-0.02%4.12-1.55%-0.75%
2022-12-074.094.114.054.07-0.49%0.00%-2.72%34,388,400139,949,00052%4.07-0.66%4.090.07%4.080.07%4.18-0.69%-0.58%
2022-12-064.124.144.084.09-0.73%-0.17%-2.92%36,850,900150,984,00049%4.10-0.12%4.090.22%4.080.32%4.21-0.43%-0.55%
2022-12-054.064.134.054.121.48%0.44%-2.62%73,252,600300,454,00097%4.101.13%4.080.49%4.070.64%4.23-0.75%-0.47%
2022-12-024.074.084.044.060.00%0.10%-4.76%34,246,400138,895,00045%4.06-0.25%4.060.22%4.04-2.46%4.26-0.47%-0.41%
2022-12-014.074.094.054.060.25%-0.15%-5.21%41,197,100167,497,00053%4.070.15%4.050.47%4.14-2.27%4.28-0.49%-0.43%
2022-11-304.064.094.034.05-0.25%-0.25%-5.90%47,497,400192,837,00062%4.060.52%4.03-3.24%4.24-0.94%4.30-0.62%-0.42%
2022-11-294.054.074.014.06-0.49%0.52%-6.26%68,373,300276,128,00090%4.040.55%4.17-3.34%4.28-1.11%4.33-0.96%-0.38%
2022-11-283.934.103.934.08-7.90%1.57%-6.70%100,925,800405,431,000137%4.02-9.38%4.31-2.29%4.33-2.06%4.37-1.55%-0.32%
2022-11-174.464.464.414.43-1.12%-0.07%-0.27%91,112,100403,930,000144%4.43-1.18%4.410.18%4.420.09%4.44-0.02%-0.24%
2022-11-164.444.584.414.480.90%-0.13%0.83%107,959,200484,307,000191%4.493.60%4.410.66%4.410.41%4.440.20%-0.27%
2022-11-154.344.444.264.441.60%2.54%0.14%115,804,000501,417,000221%4.33-1.66%4.38-1.09%4.40-1.21%4.43-0.38%-0.36%
2022-11-144.424.454.364.37-1.35%-0.75%-1.82%45,518,500200,426,00097%4.40-0.88%4.42-0.52%4.45-0.60%4.450.32%-0.42%
2022-11-114.474.514.414.430.45%-0.27%-0.16%62,323,700276,856,000129%4.440.52%4.45-0.56%4.48-0.40%4.44-0.16%-0.56%
2022-11-104.484.494.404.41-2.00%-0.20%-0.77%48,830,800215,778,000101%4.42-2.00%4.47-1.15%4.49-0.22%4.44-0.58%-0.59%
2022-11-094.504.544.494.50-0.44%-0.20%0.67%27,825,500125,452,00059%4.51-0.20%4.520.11%4.500.36%4.47-0.40%-0.51%
2022-11-084.544.564.484.52-0.66%0.04%0.71%34,048,500153,818,00070%4.52-0.46%4.520.42%4.490.79%4.49-0.22%-0.43%
2022-11-074.504.574.504.550.44%0.24%1.16%41,761,800189,549,00086%4.540.78%4.500.78%4.451.07%4.50-0.42%-0.36%
2022-11-044.434.544.434.532.03%0.58%0.29%52,075,000234,524,000104%4.501.31%4.471.20%4.41-0.05%4.52-0.75%-0.25%
2022-11-034.444.484.404.44-0.45%-0.13%-2.44%34,296,400152,495,00065%4.450.23%4.410.94%4.41-0.88%4.55-0.35%-0.10%
2022-11-024.454.484.384.460.00%0.54%-2.34%49,101,100217,831,00092%4.441.35%4.37-0.50%4.45-0.91%4.57-0.61%-0.01%
2022-11-014.264.474.264.464.21%1.90%-2.94%66,345,500290,371,000125%4.381.41%4.39-1.90%4.49-1.19%4.60-1.01%0.12%
2022-10-314.354.414.254.28-3.39%-0.83%-7.80%66,320,100286,267,000126%4.32-4.11%4.48-3.10%4.54-2.24%4.64-1.09%0.29%
2022-10-284.654.664.404.43-4.94%-1.58%-5.60%57,666,200259,552,000118%4.50-4.09%4.62-1.41%4.65-1.51%4.69-0.45%0.44%
2022-10-274.724.774.654.66-1.48%-0.70%-1.15%43,373,100203,561,00093%4.69-0.45%4.69-0.17%4.720.04%4.710.15%0.51%
2022-10-264.674.764.664.730.00%0.34%0.49%40,072,000188,912,00084%4.711.42%4.70-0.61%4.72-0.13%4.710.47%0.52%
2022-10-254.624.704.580.00-100.00%-100.00%-100.00%36,065,100167,615,00074%4.65-1.40%4.72-0.17%4.72-0.44%4.690.49%0.45%
2022-10-244.764.834.604.65-2.72%-1.36%-0.26%53,299,200251,229,000108%4.71-1.32%4.73-0.23%4.740.06%4.660.60%0.36%
2022-10-214.664.834.664.780.00%0.06%3.15%62,755,000299,771,000133%4.782.03%4.740.13%4.740.57%4.630.76%0.27%