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:
申能股份( 600642.SH 上证)
板块 :煤电_h   
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
2021-04-225.595.625.525.54-0.89%-0.32%-2.55%9,520,90052,917,00063%5.56-0.87%5.61-0.94%5.65-0.19%5.69-0.26%-0.42%
2021-04-215.645.665.585.59-1.58%-0.30%-1.93%10,042,10056,302,00060%5.61-1.08%5.66-0.21%5.66-0.12%5.70-0.44%-0.42%
2021-04-205.685.725.635.680.35%0.21%-0.79%7,883,30044,684,00044%5.67-0.14%5.670.14%5.66-0.18%5.73-0.35%-0.37%
2021-04-195.695.745.655.66-0.18%-0.28%-1.48%28,707,400162,936,000150%5.680.23%5.660.25%5.67-0.49%5.75-0.62%-0.33%
2021-04-165.635.695.625.670.35%0.12%-1.92%9,316,70052,765,00045%5.660.57%5.65-0.39%5.70-0.28%5.78-1.01%-0.25%
2021-04-155.615.675.605.650.36%0.34%-3.25%9,838,00055,395,00038%5.63-0.42%5.67-0.86%5.72-0.23%5.84-1.60%-0.11%
2021-04-145.705.715.615.63-1.23%-0.44%-5.14%15,104,50085,418,00044%5.66-0.88%5.72-0.49%5.73-0.64%5.940.14%0.19%
2021-04-135.765.775.675.70-1.21%-0.09%-3.83%20,294,200115,785,00055%5.71-1.49%5.75-0.14%5.77-0.60%5.93-0.17%0.17%
2021-04-125.725.845.715.770.52%-0.36%-2.81%18,660,700108,058,00048%5.790.63%5.76-0.38%5.80-0.43%5.940.05%0.23%
2021-04-095.725.815.715.740.00%-0.26%-3.27%16,105,10092,685,00036%5.760.37%5.78-0.64%5.83-1.24%5.930.08%0.30%
2021-04-085.825.835.705.74-1.54%0.10%-3.19%26,653,000152,828,00059%5.73-1.90%5.82-0.92%5.90-2.03%5.93-0.24%0.33%
2021-04-075.845.955.795.83-0.68%-0.26%-1.90%24,069,200140,683,00051%5.85-0.80%5.87-1.35%6.020.45%5.940.05%0.48%
2021-04-065.905.975.855.87-0.17%-0.37%-1.18%20,040,300118,070,00043%5.890.31%5.95-1.82%6.000.08%5.940.07%0.54%
2021-04-026.036.045.815.88-2.65%0.10%-0.94%41,056,200241,159,00087%5.87-2.57%6.060.45%5.990.17%5.940.10%0.63%
2021-04-016.086.115.966.04-2.58%0.18%1.85%54,041,600325,814,000124%6.03-2.22%6.030.47%5.980.54%5.930.39%0.66%
2021-03-315.726.355.706.207.45%0.55%4.96%87,950,000542,299,000222%6.176.88%6.012.54%5.951.42%5.911.37%0.70%
2021-03-306.046.045.665.77-2.04%0.02%-0.98%43,492,000250,909,000126%5.77-2.39%5.86-0.14%5.87-0.15%5.83-0.03%0.61%
2021-03-295.886.035.775.891.55%-0.34%1.05%40,917,000241,822,000133%5.910.54%5.86-0.29%5.870.21%5.830.41%0.67%
2021-03-265.666.015.655.801.93%-1.33%-0.09%68,882,300404,887,000241%5.882.24%5.880.44%5.860.53%5.810.83%0.70%
2021-03-255.895.905.665.69-3.56%-1.03%-1.16%25,341,200145,696,00097%5.75-3.43%5.86-0.41%5.830.00%5.760.33%0.74%
2021-03-245.686.075.675.903.33%-0.89%2.82%49,666,400295,642,000204%5.953.41%5.881.80%5.831.39%5.741.31%0.76%
2021-03-235.865.875.705.71-3.06%-0.82%0.81%22,094,700127,201,00099%5.76-1.59%5.780.05%5.750.21%5.660.59%0.69%
2021-03-225.745.915.735.892.97%0.68%4.60%30,930,400180,929,000145%5.853.14%5.771.33%5.740.99%5.631.02%0.66%
2021-03-195.655.755.615.72-0.52%0.85%2.62%18,436,700104,581,00089%5.67-1.36%5.70-0.04%5.680.39%5.570.40%0.60%
2021-03-185.645.875.625.751.95%0.00%3.57%25,253,600145,209,000128%5.752.02%5.700.81%5.660.91%5.550.80%0.60%
2021-03-175.675.685.615.64-0.53%0.07%2.40%15,053,20084,836,00079%5.64-0.62%5.650.30%5.610.57%5.510.42%0.57%
2021-03-165.705.715.625.67-0.18%-0.02%3.37%13,554,70076,869,00074%5.670.34%5.640.73%5.580.76%5.490.59%0.56%
2021-03-155.655.725.595.680.00%0.50%4.16%19,569,800110,612,000106%5.650.68%5.590.90%5.540.86%5.450.67%0.53%
2021-03-125.485.715.455.683.46%1.18%4.86%40,100,800225,130,000228%5.612.33%5.541.89%5.491.37%5.421.27%0.50%
2021-03-115.455.555.445.490.00%0.07%2.64%17,817,40097,749,000119%5.490.44%5.440.63%5.420.58%5.350.53%0.39%