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:
深圳能源( 000027.SZ 深证)
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
2021-10-158.218.338.088.23-0.24%0.39%-11.24%36,838,800302,021,00032%8.200.09%8.29-2.56%8.67-3.68%9.27-0.30%0.30%
2021-10-148.208.408.008.25-0.84%0.72%-11.29%50,840,000416,451,00042%8.19-2.67%8.50-3.85%9.00-2.16%9.30-0.44%0.35%
2021-10-138.658.738.248.32-5.35%-1.14%-10.93%61,107,900514,262,00049%8.42-4.07%8.84-4.59%9.20-1.74%9.34-0.26%0.46%
2021-10-128.909.168.438.79-3.30%0.19%-6.14%78,018,100684,489,00061%8.77-4.37%9.27-2.04%9.36-2.14%9.370.01%0.57%
2021-10-119.779.898.859.09-5.90%-0.92%-2.93%95,523,300876,365,00079%9.17-5.38%9.46-0.93%9.570.02%9.360.25%0.57%
2021-10-089.939.939.509.661.47%-0.37%3.42%110,745,2001,073,802,000101%9.702.33%9.55-0.72%9.560.82%9.340.71%0.59%
2021-09-309.409.669.229.523.03%0.47%2.64%99,836,700945,993,00095%9.48-0.05%9.620.72%9.490.51%9.280.60%0.56%
2021-09-299.609.839.119.24-6.95%-2.53%0.22%122,528,7001,161,572,000122%9.48-3.02%9.550.65%9.440.73%9.220.59%0.53%
2021-09-289.4010.309.269.934.97%1.59%8.34%199,850,7001,953,535,000220%9.785.24%9.492.86%9.372.58%9.171.64%0.53%
2021-09-279.369.478.919.463.61%1.85%4.90%138,448,4001,285,868,000165%9.291.45%9.220.62%9.131.28%9.020.16%0.46%
2021-09-249.099.368.999.130.22%-0.27%1.40%88,493,800810,165,000104%9.16-0.50%9.171.17%9.020.77%9.000.20%0.61%
2021-09-239.409.439.019.11-2.98%-0.99%1.38%114,508,0001,053,643,000129%9.200.58%9.061.91%8.951.38%8.990.67%0.75%
2021-09-228.539.488.539.398.43%2.65%5.20%143,003,5001,308,169,000170%9.156.15%8.893.50%8.831.73%8.930.89%0.74%
2021-09-178.368.748.318.663.59%0.49%-2.11%64,503,600555,884,00079%8.621.12%8.59-0.38%8.68-1.57%8.85-0.06%0.72%
2021-09-168.638.728.358.36-3.24%-1.91%-5.56%51,800,000441,471,00058%8.52-1.21%8.62-1.42%8.82-1.91%8.850.45%0.97%
2021-09-158.528.748.498.641.17%0.15%-1.95%43,622,400376,344,00045%8.63-0.85%8.75-1.97%8.99-0.34%8.810.41%1.09%
2021-09-148.908.968.528.54-3.94%-1.85%-2.69%63,521,200552,711,00066%8.70-2.05%8.92-1.99%9.020.20%8.780.35%1.04%
2021-09-138.969.098.808.89-0.78%0.08%1.66%60,028,500533,259,00066%8.88-2.43%9.100.10%9.000.65%8.750.59%0.94%
2021-09-109.149.368.938.96-3.34%-1.58%3.06%91,266,500830,916,000107%9.10-1.02%9.101.15%8.940.78%8.690.95%0.82%
2021-09-099.119.668.829.271.87%0.78%7.64%139,399,9001,282,266,000177%9.202.41%8.992.65%8.872.19%8.611.64%0.66%
2021-09-088.679.138.669.105.45%1.31%7.40%136,612,2001,227,086,000198%8.984.72%8.761.25%8.682.02%8.471.58%0.43%
2021-09-078.638.678.458.631.65%0.62%3.46%65,866,300564,966,000109%8.580.70%8.650.84%8.510.79%8.340.57%0.17%
2021-09-068.648.848.348.49-1.39%-0.32%2.36%75,295,100641,323,000130%8.52-2.84%8.580.99%8.440.97%8.290.66%0.08%
2021-09-038.898.978.538.610.70%-1.78%4.49%131,722,6001,154,625,000255%8.774.05%8.503.40%8.363.08%8.242.46%-0.02%
2021-09-027.958.667.858.557.28%1.48%6.32%126,057,6001,061,993,000287%8.435.60%8.224.38%8.112.81%8.041.72%-0.32%
2021-09-017.798.107.797.971.79%-0.10%0.81%51,350,300409,688,000138%7.982.37%7.870.65%7.890.04%7.91-0.10%-0.54%
2021-08-317.737.907.707.831.16%0.47%-1.06%32,878,000256,234,00089%7.79-0.08%7.82-0.75%7.89-0.61%7.91-0.63%-0.56%
2021-08-307.967.987.727.74-2.15%-0.76%-2.81%39,257,200306,150,000104%7.80-0.88%7.88-0.94%7.94-0.26%7.96-0.65%-0.52%
2021-08-277.898.057.737.91-0.38%0.53%-1.32%38,353,600301,755,000104%7.87-1.65%7.96-0.80%7.960.43%8.02-0.61%-0.49%
2021-08-268.058.107.917.940.00%-0.75%-1.55%30,596,800244,763,00084%8.00-0.31%8.020.50%7.920.01%8.07-0.67%-0.45%