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:
建投能源( 000600.SZ 深证)
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
2021-04-225.475.535.425.44-0.55%-0.49%-3.32%16,923,00092,518,00055%5.47-0.06%5.53-0.65%5.550.02%5.63-1.07%-1.02%
2021-04-215.555.565.425.47-1.80%0.00%-3.83%23,180,200126,799,00063%5.47-2.44%5.56-0.48%5.55-0.31%5.69-1.54%-0.94%
2021-04-205.585.695.545.570.00%-0.66%-3.58%28,452,900159,531,00069%5.610.18%5.590.78%5.560.16%5.78-1.16%-0.76%
2021-04-195.585.645.565.570.18%-0.48%-4.70%24,432,700136,757,00053%5.600.72%5.550.22%5.55-1.23%5.85-1.96%-0.62%
2021-04-165.515.605.485.561.65%0.05%-6.74%22,818,200126,794,00039%5.561.31%5.53-0.13%5.62-0.99%5.96-3.61%-0.34%
2021-04-155.565.585.445.47-1.97%-0.27%-11.56%24,405,500133,875,00032%5.49-1.38%5.54-2.22%5.68-1.48%6.19-0.47%0.37%
2021-04-145.515.615.475.580.18%0.32%-10.20%24,761,100137,725,00030%5.560.04%5.67-1.22%5.76-1.89%6.210.02%0.53%
2021-04-135.775.775.495.57-4.13%0.18%-10.35%45,239,100251,549,00053%5.56-4.80%5.74-1.98%5.88-1.82%6.21-0.50%0.56%
2021-04-125.755.925.715.810.52%-0.51%-6.95%42,572,900248,623,00052%5.840.29%5.85-1.81%5.98-2.01%6.24-0.02%0.68%
2021-04-095.765.935.725.78-0.86%-0.74%-7.45%42,039,700244,790,00050%5.82-0.94%5.96-1.39%6.11-4.10%6.250.11%0.76%
2021-04-086.106.115.775.83-5.20%-0.82%-6.54%74,548,900438,185,00088%5.88-4.24%6.05-2.80%6.37-0.78%6.24-0.27%0.79%
2021-04-076.086.245.936.151.15%0.20%-1.68%67,489,900414,262,00083%6.140.11%6.22-4.56%6.420.22%6.260.29%0.94%
2021-04-066.066.246.046.08-0.82%-0.83%-2.52%70,897,900434,655,00087%6.13-2.98%6.52-0.15%6.40-0.11%6.240.21%1.02%
2021-04-026.556.646.116.13-7.68%-2.99%-1.51%118,415,700748,233,000145%6.32-7.39%6.530.31%6.410.61%6.220.83%1.23%
2021-04-016.837.166.526.642.00%-2.68%7.57%164,489,2001,122,361,000238%6.829.54%6.516.76%6.375.87%6.173.49%1.24%
2021-03-315.816.515.806.519.97%4.51%9.14%81,761,700509,328,000128%6.236.64%6.091.96%6.020.79%5.971.10%1.03%
2021-03-305.955.995.755.92-2.47%1.35%0.34%44,373,200259,173,00069%5.84-4.18%5.980.24%5.97-0.22%5.900.32%1.00%
2021-03-295.946.275.896.072.02%-0.43%3.21%52,845,800322,143,00086%6.102.04%5.96-0.10%5.99-0.03%5.880.75%1.12%
2021-03-265.786.155.775.952.41%-0.40%1.94%60,840,300363,447,00099%5.972.63%5.970.17%5.990.66%5.840.76%1.18%
2021-03-256.076.085.715.81-5.37%-0.19%0.29%53,819,000313,294,00086%5.82-4.06%5.96-1.10%5.950.44%5.790.42%1.33%
2021-03-245.866.285.766.143.89%1.20%6.43%78,038,200473,426,000138%6.072.02%6.031.48%5.921.42%5.771.21%1.35%
2021-03-236.106.145.805.91-5.74%-0.62%3.68%74,552,600443,379,000145%5.95-1.75%5.941.26%5.841.09%5.701.12%1.27%
2021-03-225.846.335.766.279.04%3.58%11.23%96,516,300584,185,000215%6.055.88%5.863.48%5.782.59%5.642.31%1.19%
2021-03-195.575.855.565.750.00%0.58%4.36%54,635,100312,328,000139%5.720.04%5.670.57%5.630.82%5.510.95%1.01%
2021-03-185.435.955.435.754.93%0.61%5.35%69,466,000396,977,000196%5.723.53%5.631.44%5.581.40%5.461.32%0.96%
2021-03-175.735.735.435.48-4.20%-0.72%1.73%42,449,100234,339,000139%5.52-1.73%5.550.20%5.510.79%5.390.81%0.92%
2021-03-165.505.755.465.724.38%1.83%7.04%51,795,600290,952,000187%5.621.92%5.541.60%5.461.69%5.341.56%0.91%
2021-03-155.445.665.415.48-1.08%-0.56%4.14%44,853,500247,209,000182%5.510.18%5.461.70%5.371.53%5.261.39%0.84%
2021-03-125.325.735.245.545.32%0.71%6.74%57,195,800314,651,000267%5.505.20%5.373.97%5.293.06%5.192.25%0.75%
2021-03-115.165.285.125.260.00%0.59%3.62%22,500,700117,661,000130%5.231.61%5.160.62%5.140.57%5.080.61%0.58%