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:
湖北能源( 000883.SZ 深证)
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
2020-11-234.114.194.114.191.45%0.79%3.20%19,957,30082,968,000134%4.160.90%4.150.53%4.120.78%4.060.47%0.11%
2020-11-204.154.154.094.13-0.48%0.24%2.20%9,274,70038,214,00061%4.12-0.53%4.120.59%4.080.77%4.040.35%0.08%
2020-11-194.134.184.104.150.97%0.19%3.05%14,063,90058,258,00090%4.140.78%4.100.96%4.050.57%4.030.35%0.03%
2020-11-184.064.154.044.111.23%0.00%2.42%20,856,40085,726,000137%4.111.61%4.061.63%4.030.62%4.010.45%-0.01%
2020-11-174.024.064.014.060.74%0.37%1.63%15,933,80064,458,000106%4.051.30%4.000.35%4.010.20%4.000.03%-0.06%
2020-11-163.944.033.934.032.54%0.93%0.90%12,229,20048,836,00083%3.991.29%3.98-0.30%4.00-0.15%3.99-0.05%-0.04%
2020-11-134.004.013.923.93-2.24%-0.30%-1.65%14,647,90057,735,00093%3.94-1.82%3.99-0.60%4.000.03%4.00-0.25%-0.02%
2020-11-124.014.053.994.020.25%0.12%0.35%12,232,20049,112,00075%4.02-0.15%4.020.00%4.000.13%4.01-0.32%0.03%
2020-11-113.974.063.974.011.01%-0.27%-0.22%17,267,30069,439,00094%4.020.20%4.020.63%4.000.28%4.020.05%0.13%
2020-11-104.034.073.973.97-0.75%-1.07%-1.17%15,923,70063,898,00090%4.01-0.08%3.990.23%3.99-0.10%4.020.08%0.15%
2020-11-093.954.053.954.001.52%-0.40%-0.35%21,990,40088,312,000129%4.022.08%3.980.58%3.990.08%4.010.10%0.17%
2020-11-063.973.983.913.94-1.01%0.15%-1.75%14,543,10057,218,00089%3.93-1.13%3.96-0.90%3.99-0.55%4.01-0.15%0.19%
2020-11-054.004.013.953.980.25%0.03%-0.90%10,196,50040,573,00064%3.980.18%4.00-0.23%4.01-0.67%4.020.00%0.25%
2020-11-044.044.043.943.97-1.98%-0.05%-1.15%16,058,40063,780,000101%3.97-1.71%4.01-0.52%4.04-0.12%4.02-0.03%0.29%
2020-11-034.024.084.004.051.25%0.22%0.82%12,172,10049,192,00080%4.040.80%4.03-0.57%4.040.20%4.020.18%0.33%
2020-11-023.974.063.944.001.01%-0.22%-0.25%19,325,50077,478,000126%4.01-0.57%4.05-0.05%4.030.10%4.010.13%0.35%
2020-10-304.114.133.953.96-3.65%-1.79%-1.12%23,183,60093,484,000155%4.03-1.30%4.050.25%4.030.15%4.010.25%0.39%
2020-10-293.984.133.984.112.49%0.61%2.88%31,480,100128,587,000224%4.092.38%4.041.74%4.021.13%4.000.71%0.44%
2020-10-283.954.013.954.010.75%0.50%1.08%10,369,90041,371,00083%3.990.71%3.97-0.08%3.980.13%3.970.23%0.41%
2020-10-273.974.003.933.98-0.25%0.45%0.56%10,366,50041,070,00076%3.96-0.08%3.98-0.13%3.97-0.03%3.960.33%0.45%
2020-10-263.974.003.913.990.50%0.63%1.14%11,160,80044,257,00077%3.97-0.75%3.980.03%3.970.05%3.950.25%0.45%
2020-10-233.994.023.963.97-0.50%-0.63%0.89%12,196,50048,730,00086%4.000.48%3.980.23%3.970.20%3.940.46%0.40%
2020-10-223.974.003.963.990.50%0.35%1.86%9,601,50038,173,00069%3.980.30%3.970.15%3.960.13%3.920.41%0.32%
2020-10-214.004.003.933.97-0.50%0.15%1.77%11,626,40046,091,00084%3.96-0.15%3.960.05%3.960.28%3.900.33%0.23%
2020-10-203.974.013.933.991.27%0.50%2.62%13,576,90053,896,000101%3.970.28%3.960.20%3.950.56%3.890.41%0.19%
2020-10-193.954.013.913.940.25%-0.48%1.76%16,214,10064,189,000128%3.960.00%3.950.41%3.930.54%3.870.52%0.12%
2020-10-163.943.993.933.93-0.51%-0.73%2.02%16,495,00065,307,000143%3.960.46%3.940.82%3.910.80%3.850.76%0.04%
2020-10-153.953.973.903.95-0.25%0.23%3.32%12,791,40050,409,000116%3.940.51%3.910.72%3.870.81%3.820.42%-0.09%
2020-10-143.883.973.843.961.80%0.99%4.02%20,788,50081,502,000200%3.921.40%3.881.28%3.841.05%3.810.61%-0.16%
2020-10-133.903.933.823.890.00%0.59%2.80%19,666,30076,057,000211%3.871.47%3.831.57%3.801.04%3.780.29%-0.23%