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:
赣能股份( 000899.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
2021-04-225.725.845.725.750.70%-0.36%-8.67%13,470,90077,741,00037%5.77-0.28%5.87-1.43%5.97-1.84%6.30-0.38%-0.10%
2021-04-215.915.935.705.71-4.19%-1.33%-9.65%22,090,800127,835,00056%5.79-3.57%5.95-1.69%6.08-4.85%6.32-0.97%-0.04%
2021-04-206.006.145.865.96-1.81%-0.68%-6.61%22,647,500135,901,00055%6.00-1.02%6.05-1.67%6.39-0.39%6.38-0.42%0.13%
2021-04-196.086.125.996.07-0.33%0.12%-5.29%22,107,700134,036,00053%6.06-0.35%6.16-5.18%6.41-0.30%6.41-0.56%0.19%
2021-04-166.106.205.996.09-0.98%0.10%-5.51%29,730,700180,890,00068%6.08-2.48%6.49-0.32%6.43-0.45%6.45-0.97%0.34%
2021-04-156.466.606.016.15-7.52%-1.43%-5.50%50,867,500317,368,000110%6.24-8.88%6.51-0.85%6.46-0.46%6.51-0.69%0.60%
2021-04-146.787.206.556.65-3.06%-2.88%1.48%70,279,500481,217,000161%6.858.20%6.574.25%6.491.79%6.551.33%0.86%
2021-04-135.906.865.696.869.94%8.41%6.08%51,442,800325,546,000117%6.330.88%6.300.02%6.38-0.47%6.470.17%0.77%
2021-04-126.166.406.096.240.81%-0.53%-3.35%24,094,400151,140,00055%6.270.00%6.30-1.90%6.41-0.85%6.460.64%0.82%
2021-04-096.246.456.166.19-2.21%-1.32%-3.51%25,358,700159,078,00057%6.27-0.96%6.42-0.63%6.46-1.45%6.420.83%0.72%
2021-04-086.506.636.116.33-3.65%-0.06%-0.50%38,773,700245,605,00088%6.33-3.74%6.46-1.22%6.56-0.77%6.360.27%0.62%
2021-04-076.406.826.276.572.18%-0.15%3.55%45,362,000298,470,000110%6.581.98%6.54-1.03%6.611.09%6.350.71%0.64%
2021-04-066.406.576.366.43-1.23%-0.34%2.06%30,865,400199,137,00077%6.45-1.80%6.61-0.48%6.540.74%6.300.18%0.63%
2021-04-026.556.776.406.51-4.12%-0.91%3.51%42,649,600280,212,000104%6.57-2.22%6.641.53%6.491.69%6.290.88%0.71%
2021-04-016.597.186.356.791.95%1.06%8.92%62,084,700417,154,000156%6.721.53%6.542.72%6.383.47%6.231.65%0.63%
2021-03-316.306.956.106.664.39%0.63%8.59%62,666,700414,739,000174%6.626.88%6.374.63%6.172.89%6.131.89%0.36%
2021-03-306.216.455.966.382.90%3.04%6.00%44,308,800274,340,000130%6.19-0.13%6.093.20%5.990.59%6.020.52%0.19%
2021-03-296.186.356.056.203.33%0.00%3.54%44,731,900277,326,000139%6.206.77%5.901.76%5.96-0.48%5.990.61%0.22%
2021-03-265.456.005.456.0010.09%3.32%0.81%33,999,700197,431,000105%5.814.33%5.80-1.63%5.99-0.76%5.95-0.32%0.21%
2021-03-255.925.955.415.45-9.32%-2.08%-8.73%31,121,100173,213,00087%5.57-8.02%5.89-4.51%6.03-0.95%5.97-0.23%0.31%
2021-03-245.946.185.836.01-0.50%-0.68%0.42%27,214,400164,669,00082%6.05-0.59%6.170.37%6.090.71%5.990.47%0.36%
2021-03-236.336.335.956.04-4.58%-0.77%1.39%30,538,800185,884,00094%6.09-3.34%6.150.77%6.050.47%5.960.69%0.35%
2021-03-226.156.436.146.333.77%0.52%7.00%46,580,200293,296,000148%6.304.34%6.103.27%6.021.84%5.920.92%0.34%
2021-03-195.756.245.626.104.99%1.08%4.06%44,576,400269,032,000139%6.043.53%5.911.23%5.910.24%5.860.14%0.37%
2021-03-185.755.985.705.810.17%-0.33%-0.75%22,577,300131,602,00066%5.831.32%5.84-0.48%5.900.41%5.85-1.05%0.54%
2021-03-175.905.905.625.80-2.68%0.82%-1.96%24,820,000142,778,00062%5.75-2.84%5.86-1.38%5.870.17%5.920.14%1.17%
2021-03-165.806.025.775.962.05%0.66%0.88%26,605,100157,527,00061%5.920.20%5.950.99%5.860.84%5.910.84%1.74%
2021-03-155.996.075.795.84-3.31%-1.17%-0.32%27,821,200164,392,00063%5.91-1.22%5.890.89%5.81-0.16%5.860.50%1.91%
2021-03-125.816.355.686.043.42%0.97%3.60%48,594,900290,694,000117%5.984.38%5.842.40%5.820.05%5.830.73%1.92%
2021-03-115.585.955.455.840.00%1.90%0.90%32,588,600186,764,00084%5.730.63%5.70-1.35%5.82-2.12%5.790.23%1.87%