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:
深圳能源( 000027.SZ 深证)
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
2021-04-229.139.299.089.12-0.33%-0.39%-8.48%70,384,400644,424,00043%9.16-0.73%9.37-1.03%9.41-0.54%9.97-0.73%-0.99%
2021-04-219.459.459.109.15-5.48%-0.79%-8.85%124,337,4001,146,819,00070%9.22-3.84%9.46-0.70%9.46-1.10%10.04-1.93%-0.96%
2021-04-209.409.849.269.682.22%0.93%-5.42%144,697,0001,387,854,00077%9.590.30%9.530.37%9.57-1.87%10.24-0.70%-0.66%
2021-04-199.459.739.449.470.85%-0.96%-8.12%113,366,9001,084,006,00056%9.561.81%9.50-0.67%9.75-4.11%10.31-0.46%-0.48%
2021-04-169.409.579.279.39-0.11%-0.02%-9.32%89,708,400842,574,00041%9.39-1.23%9.56-3.08%10.17-1.18%10.36-0.78%-0.32%
2021-04-159.9510.029.269.40-4.28%-1.15%-9.93%127,044,8001,208,041,00054%9.51-2.22%9.86-5.31%10.29-0.86%10.44-1.78%-0.12%
2021-04-149.659.959.409.82-1.90%0.98%-7.58%129,225,9001,256,685,00051%9.73-4.31%10.42-1.20%10.38-1.97%10.63-2.39%0.30%
2021-04-1310.4010.4810.0010.01-9.90%-1.51%-8.04%210,280,0002,137,004,00075%10.16-7.09%10.54-0.24%10.59-0.36%10.89-1.79%0.99%
2021-04-1210.3011.3910.2011.116.42%1.57%0.24%273,424,6002,990,816,00097%10.945.25%10.57-0.06%10.621.26%11.080.19%1.63%
2021-04-0910.0510.809.8810.442.96%0.46%-5.62%191,795,9001,993,107,00065%10.391.39%10.570.08%10.49-0.59%11.060.43%1.84%
2021-04-0810.8710.879.9810.14-7.40%-1.07%-7.94%213,316,1002,186,418,00067%10.25-6.50%10.57-0.22%10.55-2.50%11.02-0.44%2.07%
2021-04-0710.2511.4810.1910.954.48%-0.12%-1.03%265,820,7002,914,155,00089%10.965.37%10.590.93%10.82-2.69%11.061.11%2.38%
2021-04-0610.1810.8510.0710.483.25%0.73%-4.23%239,114,1002,487,860,00075%10.400.58%10.49-3.80%11.12-2.67%10.941.13%2.56%
2021-04-0210.7410.9110.0810.15-5.05%-1.88%-6.20%230,224,8002,381,523,00073%10.34-3.52%10.91-4.98%11.43-0.29%10.821.15%2.55%
2021-04-0110.8111.0610.5010.69-4.72%-0.29%-0.07%235,051,6002,520,083,00079%10.72-6.46%11.48-2.72%11.461.20%10.701.17%2.55%
2021-03-3111.5211.9611.0811.22-7.50%-2.10%6.11%309,436,1003,546,322,000116%11.46-3.58%11.801.52%11.320.67%10.572.45%2.53%
2021-03-3012.3512.6611.0212.130.08%2.04%17.53%444,984,4005,289,351,000183%11.89-0.74%11.625.31%11.254.42%10.324.47%2.51%
2021-03-2911.4612.1211.3712.129.98%1.20%22.68%364,422,9004,364,375,000166%11.9811.71%11.043.97%10.776.15%9.884.60%2.37%
2021-03-2610.2911.0210.2011.029.98%2.79%16.68%275,570,7002,954,303,000122%10.723.59%10.613.01%10.153.86%9.452.34%2.08%
2021-03-2511.6811.7010.0210.02-9.97%-3.19%8.57%373,530,8003,866,066,000161%10.35-5.35%10.304.62%9.774.02%9.232.68%2.21%
2021-03-2410.4011.1310.2111.139.98%1.78%23.83%216,425,3002,366,601,000103%10.9411.47%9.857.66%9.395.10%8.992.69%2.42%
2021-03-239.5010.129.2010.1210.00%3.16%15.62%312,335,5003,064,140,000142%9.819.62%9.156.21%8.943.45%8.752.92%2.32%
2021-03-228.439.208.439.2010.05%2.80%8.17%247,894,6002,218,328,000105%8.957.55%8.611.93%8.641.01%8.511.05%2.63%
2021-03-198.028.807.808.360.12%0.47%-0.68%189,906,2001,580,124,00080%8.32-1.35%8.45-1.94%8.55-1.12%8.421.14%2.82%
2021-03-188.308.678.228.35-1.07%-1.01%0.34%156,219,1001,317,705,00068%8.44-1.63%8.62-0.21%8.65-0.19%8.321.00%2.93%
2021-03-178.858.878.388.44-8.36%-1.57%2.43%217,954,7001,868,898,000101%8.58-1.90%8.64-0.84%8.670.81%8.242.23%2.92%
2021-03-168.159.238.159.219.77%5.37%14.27%301,376,0002,634,275,000148%8.742.09%8.710.50%8.602.41%8.063.04%2.92%
2021-03-158.669.148.148.39-3.01%-2.01%7.26%260,449,6002,229,922,000138%8.56-2.65%8.671.30%8.401.25%7.821.70%2.93%
2021-03-128.809.458.318.65-0.23%-1.65%12.47%320,982,4002,823,137,000201%8.802.04%8.554.64%8.294.57%7.693.62%2.79%
2021-03-118.398.928.228.670.00%0.59%16.81%319,652,1002,754,923,000242%8.629.96%8.184.42%7.935.76%7.424.79%2.47%