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:
长源电力( 000966.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
2021-04-2210.5711.0710.5010.890.09%0.72%-3.26%138,133,0001,493,453,00062%10.81-2.36%11.25-0.24%11.080.24%11.261.46%2.98%
2021-04-2111.3011.4810.8810.88-10.01%-1.74%-1.94%236,256,5002,616,180,000102%11.07-4.48%11.281.31%11.06-0.32%11.100.74%3.12%
2021-04-2011.0012.1310.4612.099.61%4.30%9.77%306,287,6003,550,411,000150%11.594.74%11.143.26%11.09-1.36%11.013.41%3.08%
2021-04-1910.8511.5810.7511.033.86%-0.33%3.56%214,476,8002,373,521,000110%11.075.23%10.78-0.66%11.24-1.13%10.652.68%2.72%
2021-04-1610.5210.8510.1410.622.61%0.98%2.38%202,181,1002,126,361,000104%10.52-2.18%10.86-5.58%11.37-0.66%10.372.62%2.63%
2021-04-1511.3311.5910.2010.35-8.33%-3.73%2.39%205,387,5002,208,050,000110%10.75-4.48%11.50-3.00%11.452.78%10.112.42%2.52%
2021-04-1410.9512.1010.6611.29-4.24%0.31%14.40%225,138,0002,534,015,000128%11.26-7.80%11.850.78%11.141.94%9.874.26%2.80%
2021-04-1312.0013.2011.3211.79-3.91%-3.42%24.55%293,765,5003,586,008,000183%12.210.45%11.7611.17%10.9310.63%9.476.12%2.92%
2021-04-1211.8712.2711.7712.2710.04%0.97%37.56%104,210,1001,266,326,00069%12.1511.80%10.585.04%9.886.48%8.923.19%2.99%
2021-04-0910.0211.1510.0211.159.96%2.59%28.99%191,535,0002,081,748,000109%10.879.94%10.0710.32%9.277.00%8.642.94%3.29%
2021-04-0810.1410.148.9010.149.98%2.57%20.76%316,013,1003,124,188,000162%9.8910.48%9.1312.54%8.675.46%8.402.77%3.95%
2021-04-078.709.228.619.2210.02%3.04%12.84%83,771,200749,546,00043%8.9514.00%8.112.42%8.221.10%8.170.42%4.33%
2021-04-067.408.387.318.389.97%6.77%2.99%174,503,0001,369,649,00082%7.85-1.56%7.92-3.68%8.13-1.05%8.14-0.26%4.41%
2021-04-028.148.297.557.62-3.42%-4.43%-6.59%171,426,5001,366,806,00089%7.970.43%8.22-0.10%8.220.47%8.161.80%4.55%
2021-04-017.828.497.517.89-5.05%-0.62%-1.55%202,430,6001,607,120,000109%7.94-8.21%8.23-1.25%8.18-0.35%8.011.51%4.63%
2021-03-318.599.188.318.31-9.97%-3.92%5.26%236,942,1002,049,333,000149%8.656.82%8.342.91%8.210.85%7.905.27%4.62%
2021-03-307.999.257.579.239.75%13.99%23.07%294,532,7002,384,695,000188%8.10-2.70%8.10-0.21%8.14-0.12%7.505.44%4.28%
2021-03-297.848.787.798.414.86%1.06%18.23%274,015,9002,280,368,000198%8.325.78%8.120.46%8.151.07%7.116.87%4.15%
2021-03-267.668.397.318.024.84%1.94%20.49%256,414,1002,017,090,000192%7.87-3.43%8.08-1.50%8.065.30%6.666.11%4.19%
2021-03-258.598.887.557.65-8.82%-6.09%21.95%283,093,6002,306,196,000248%8.15-2.41%8.20-0.36%7.6612.43%6.279.63%4.28%
2021-03-248.378.398.128.399.96%0.52%46.63%134,044,4001,118,890,000148%8.359.40%8.2333.44%6.8119.35%5.726.56%3.76%
2021-03-237.637.637.637.639.94%0.00%42.09%5,963,40045,500,0006%7.639.94%6.173.70%5.711.60%5.371.15%3.24%
2021-03-226.946.946.946.949.98%0.00%30.72%9,110,20063,225,0009%6.9414.54%5.955.27%5.620.99%5.311.22%3.14%
2021-03-195.746.315.606.319.93%4.14%20.31%141,009,000854,304,000123%6.066.41%5.653.37%5.562.94%5.252.58%3.24%
2021-03-185.605.745.565.749.96%0.81%12.26%95,330,100542,772,00087%5.696.89%5.470.66%5.402.49%5.111.39%3.14%
2021-03-175.505.555.155.22-8.74%-2.01%3.51%189,231,0001,008,063,000175%5.33-2.99%5.431.00%5.271.68%5.041.86%3.10%
2021-03-165.095.724.935.7210.00%4.17%15.53%222,934,9001,224,033,000252%5.490.55%5.384.37%5.184.06%4.954.14%3.08%
2021-03-155.395.715.145.200.19%-4.78%9.38%234,546,4001,280,875,000341%5.466.85%5.157.74%4.988.19%4.757.24%3.00%
2021-03-125.195.194.735.199.96%1.55%17.08%166,057,300848,707,000336%5.1111.47%4.7810.11%4.608.23%4.437.00%2.44%
2021-03-114.294.724.264.720.00%2.94%13.93%114,977,500527,157,000309%4.599.72%4.346.76%4.255.40%4.144.44%1.81%