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:
豫能控股( 001896.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
2021-04-228.018.127.887.93-0.88%-0.61%-14.96%51,342,300409,635,00032%7.98-1.46%8.27-1.34%8.36-1.45%9.33-2.40%1.17%
2021-04-218.308.347.968.00-6.43%-1.20%-16.27%93,058,500753,508,00050%8.10-4.69%8.38-1.54%8.49-2.96%9.55-0.99%2.68%
2021-04-208.308.848.028.551.54%0.65%-11.39%132,079,9001,121,991,00078%8.50-0.05%8.51-1.05%8.75-5.68%9.65-0.88%2.70%
2021-04-198.508.648.388.42-0.71%-0.93%-13.51%87,446,500743,168,00053%8.50-0.41%8.60-3.13%9.27-4.31%9.74-0.64%3.06%
2021-04-168.698.808.408.48-1.28%-0.63%-13.45%92,619,400790,453,00059%8.53-1.92%8.88-6.88%9.69-1.28%9.801.10%3.21%
2021-04-158.909.088.428.59-6.02%-1.28%-11.36%140,130,0001,219,274,00090%8.70-5.08%9.53-6.13%9.82-3.00%9.690.09%3.18%
2021-04-149.119.539.119.14-9.68%-0.29%-5.60%192,283,4001,762,653,000140%9.17-12.75%10.15-1.60%10.12-2.12%9.681.44%3.18%
2021-04-1311.0011.0010.1210.12-9.96%-3.68%6.02%191,632,5002,013,483,000178%10.51-4.36%10.320.27%10.341.57%9.553.55%2.97%
2021-04-1210.7111.2410.6011.249.98%2.31%21.94%147,036,0001,615,396,000166%10.9913.12%10.292.02%10.182.49%9.225.10%2.63%
2021-04-098.6210.228.6210.2210.01%5.23%16.52%220,576,8002,142,198,000250%9.71-6.46%10.09-0.49%9.934.96%8.775.35%2.11%
2021-04-0811.3011.309.249.29-9.54%-10.53%11.58%276,201,8002,867,703,000407%10.381.10%10.149.91%9.4618.23%8.3312.71%1.60%
2021-04-0710.2710.2710.2710.279.96%0.00%39.03%6,258,70064,276,00012%10.2710.41%9.2212.07%8.015.45%7.39-0.81%0.48%
2021-04-069.349.349.039.3410.01%0.41%25.42%82,168,700764,315,000117%9.309.56%8.2312.22%7.598.18%7.452.69%0.77%
2021-04-028.498.498.498.499.97%0.00%17.07%17,797,100151,098,00023%8.4914.95%7.335.62%7.021.78%7.250.86%0.39%
2021-04-017.107.726.907.729.97%4.52%7.37%109,843,800811,307,000120%7.398.09%6.944.11%6.892.33%7.190.79%0.06%
2021-03-316.457.026.407.0210.03%2.74%-1.60%52,428,900358,236,00055%6.836.62%6.670.27%6.74-3.79%7.130.17%-0.09%
2021-03-306.696.736.206.38-6.31%-0.45%-10.42%79,841,500511,676,00078%6.41-6.79%6.65-2.66%7.00-4.79%7.12-0.68%-0.04%
2021-03-296.807.066.756.810.74%-0.96%-5.03%59,944,400412,148,00062%6.882.05%6.83-4.97%7.35-0.41%7.170.15%0.10%
2021-03-266.576.956.506.760.15%0.33%-5.59%71,364,300480,848,00071%6.74-2.11%7.19-4.58%7.38-0.04%7.16-0.15%0.12%
2021-03-257.247.306.756.75-10.00%-1.93%-5.87%88,775,300611,072,00086%6.88-9.93%7.54-0.91%7.39-0.05%7.170.22%0.18%
2021-03-247.308.057.147.50-0.66%-1.86%4.82%131,923,5001,008,187,000143%7.64-1.77%7.612.51%7.392.24%7.161.58%0.19%
2021-03-237.608.107.517.552.03%-2.96%7.18%179,730,7001,398,358,000209%7.787.53%7.426.79%7.234.51%7.042.04%0.10%
2021-03-226.757.406.757.409.96%2.28%7.20%98,042,900709,385,000117%7.248.20%6.953.00%6.921.59%6.90-1.09%0.06%
2021-03-196.666.876.486.731.20%0.64%-3.57%63,923,200427,456,00066%6.69-1.43%6.75-1.42%6.81-1.05%6.98-2.42%0.43%
2021-03-186.907.096.596.65-2.35%-1.98%-7.02%71,068,100482,149,00064%6.780.39%6.84-0.13%6.880.28%7.15-0.68%1.18%
2021-03-177.007.016.476.81-3.81%0.77%-5.43%71,299,000481,834,00058%6.76-3.04%6.85-1.25%6.860.15%7.200.59%1.72%
2021-03-166.817.146.747.084.89%1.58%-1.10%77,888,800542,913,00063%6.972.21%6.941.17%6.85-0.60%7.160.76%1.89%
2021-03-157.007.026.676.75-5.33%-1.01%-5.00%81,447,000555,362,00065%6.82-2.59%6.860.41%6.89-2.79%7.110.35%1.96%
2021-03-126.797.396.667.135.01%1.86%0.71%116,811,900817,644,00098%7.004.32%6.83-0.60%7.09-3.31%7.080.45%1.99%
2021-03-116.556.936.456.790.00%1.19%-3.66%90,847,800609,609,00079%6.71-0.43%6.87-4.85%7.33-1.09%7.050.29%1.96%