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:
吉电股份( 000875.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
2021-04-224.594.664.584.580.00%-0.74%-5.59%27,533,500127,036,00037%4.61-0.13%4.66-0.41%4.66-0.11%4.85-0.21%-0.16%
2021-04-214.634.724.574.58-2.35%-0.87%-5.78%43,687,600201,831,00055%4.62-2.04%4.68-0.19%4.67-0.68%4.86-0.57%-0.25%
2021-04-204.694.784.624.690.21%-0.55%-4.07%53,001,100249,943,00063%4.720.53%4.690.43%4.70-1.20%4.89-0.29%-0.38%
2021-04-194.654.734.624.680.65%-0.23%-4.55%45,584,600213,830,00050%4.690.90%4.67-0.68%4.76-2.78%4.900.04%-0.39%
2021-04-164.624.714.604.650.87%0.02%-5.12%44,104,100205,034,00045%4.65-0.30%4.70-1.96%4.89-0.79%4.90-0.33%-0.39%
2021-04-154.774.874.584.61-3.35%-1.14%-6.24%64,795,900302,131,00063%4.66-2.14%4.79-3.66%4.93-0.50%4.92-0.43%-0.34%
2021-04-144.814.844.694.77-2.05%0.10%-3.40%68,421,000326,056,00064%4.77-2.74%4.98-0.80%4.96-0.60%4.94-0.22%-0.29%
2021-04-135.005.024.834.87-4.13%-0.59%-1.60%96,921,600474,825,00087%4.90-4.26%5.020.00%4.990.00%4.95-0.72%-0.27%
2021-04-125.015.304.985.082.83%-0.72%1.91%153,438,000785,086,000131%5.122.90%5.021.38%4.991.65%4.990.65%-0.14%
2021-04-094.795.154.764.942.28%-0.66%-0.26%102,101,300507,741,00088%4.972.20%4.950.47%4.910.12%4.950.45%-0.19%
2021-04-085.005.024.804.83-3.21%-0.74%-2.05%75,723,500368,462,00061%4.87-2.33%4.920.57%4.90-0.37%4.93-1.10%-0.24%
2021-04-074.955.094.904.990.40%0.16%0.08%99,122,700493,872,00074%4.981.43%4.900.27%4.920.10%4.99-1.83%0.02%
2021-04-064.695.034.654.975.30%1.18%-2.15%111,869,200549,506,00070%4.912.68%4.88-0.39%4.91-1.39%5.08-0.43%0.63%
2021-04-024.904.964.714.72-4.45%-1.34%-7.47%93,737,000448,472,00058%4.78-3.30%4.90-0.93%4.98-0.04%5.100.08%0.72%
2021-04-014.905.074.824.94-0.60%-0.14%-3.08%96,282,900476,283,00060%4.95-0.12%4.95-1.67%4.990.69%5.100.22%0.74%
2021-03-314.915.094.814.970.61%0.34%-2.28%128,152,600634,800,00081%4.950.18%5.030.60%4.95-1.57%5.090.02%0.74%
2021-03-305.065.094.874.94-2.95%-0.08%-2.85%136,411,100674,476,00091%4.94-3.87%5.001.01%5.03-2.80%5.09-0.02%0.77%
2021-03-294.835.284.835.096.04%-1.03%0.08%196,809,3001,012,141,000141%5.146.37%4.95-1.14%5.18-0.31%5.090.53%0.83%
2021-03-264.774.944.714.801.69%-0.72%-5.12%119,628,900578,395,00085%4.840.77%5.01-4.54%5.190.12%5.060.18%0.88%
2021-03-255.025.034.704.72-7.81%-1.63%-6.53%153,151,800734,882,000106%4.80-8.96%5.25-2.22%5.19-0.52%5.05-0.02%0.94%
2021-03-245.205.445.065.12-1.35%-2.85%1.37%202,417,4001,066,776,000164%5.27-3.55%5.371.84%5.211.13%5.051.45%0.96%
2021-03-235.775.775.145.19-2.99%-5.01%4.24%296,787,1001,621,529,000281%5.463.98%5.277.18%5.155.49%4.984.32%0.83%
2021-03-225.055.355.055.3510.08%1.81%12.09%85,913,000451,487,00093%5.269.50%4.922.97%4.891.24%4.770.40%0.41%
2021-03-194.604.984.524.863.40%1.27%2.23%120,552,600578,539,000108%4.801.18%4.77-0.40%4.830.15%4.750.34%0.69%
2021-03-184.744.884.644.70-1.67%-0.91%-0.80%86,150,200408,594,00082%4.74-0.52%4.79-1.46%4.820.52%4.740.21%0.73%
2021-03-174.874.874.684.78-1.85%0.25%1.10%57,476,900274,024,00055%4.77-1.95%4.860.39%4.790.76%4.730.32%0.89%
2021-03-164.864.994.784.870.00%0.14%3.33%84,444,600410,631,00082%4.86-0.88%4.851.32%4.761.52%4.710.62%0.99%
2021-03-154.795.094.704.871.04%-0.73%3.97%135,365,500664,086,000136%4.912.70%4.782.62%4.69-0.23%4.680.95%1.04%
2021-03-124.605.004.564.824.78%0.90%3.88%140,911,400673,126,000155%4.784.53%4.662.53%4.700.75%4.640.85%1.00%
2021-03-114.434.654.424.600.00%0.66%-0.02%76,351,500348,959,00091%4.570.91%4.55-3.20%4.66-0.13%4.600.15%1.01%