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:
深南电A( 000037.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
2022-01-197.367.437.317.380.14%0.30%-2.91%2,390,10017,586,00065%7.36-0.38%7.39-0.79%7.48-0.78%7.60-0.58%-0.49%
2022-01-187.527.527.327.37-0.94%-0.22%-3.60%3,759,20027,766,00092%7.39-0.66%7.45-1.44%7.54-1.35%7.65-0.96%-0.43%
2022-01-177.427.547.387.440.27%0.07%-3.61%2,333,60017,350,00052%7.44-1.43%7.56-1.02%7.64-0.08%7.72-0.43%-0.33%
2022-01-147.647.687.427.42-3.01%-1.63%-4.28%3,028,60022,846,00063%7.54-1.66%7.64-1.01%7.65-0.20%7.75-0.24%-0.30%
2022-01-137.677.747.647.65-0.78%-0.26%-1.56%3,111,70023,868,00063%7.67-0.57%7.720.55%7.67-0.26%7.77-0.15%-0.28%
2022-01-127.717.807.667.710.00%-0.05%-0.94%2,391,90018,451,00046%7.71-0.38%7.670.22%7.69-0.29%7.78-0.66%-0.25%
2022-01-117.587.857.567.711.98%-0.43%-1.60%5,445,10042,163,00083%7.743.20%7.660.03%7.71-0.75%7.84-1.61%-0.17%
2022-01-107.507.597.387.560.40%0.76%-5.06%2,743,60020,584,00031%7.50-1.92%7.66-0.96%7.77-0.56%7.96-0.08%0.18%
2022-01-077.837.857.517.53-3.83%-1.57%-5.51%7,092,70054,261,00079%7.65-1.82%7.73-1.60%7.81-0.54%7.97-0.19%0.20%
2022-01-067.757.837.727.830.64%0.49%-1.93%3,287,40025,615,00038%7.790.08%7.86-0.19%7.85-0.01%7.980.04%0.23%
2022-01-057.977.977.697.78-2.63%-0.08%-2.52%6,205,50048,313,00071%7.79-1.94%7.87-0.19%7.85-0.80%7.98-0.06%0.25%
2022-01-047.868.037.777.991.91%0.63%0.05%7,486,30059,443,00088%7.940.88%7.890.61%7.92-1.80%7.990.09%0.28%
2021-12-317.797.987.777.840.26%-0.39%-1.74%5,728,30045,085,00069%7.870.74%7.84-1.01%8.060.07%7.98-0.16%0.29%
2021-12-307.827.877.787.820.13%0.09%-2.15%4,555,30035,590,00053%7.81-0.13%7.92-2.37%8.050.09%7.99-0.03%0.41%
2021-12-297.987.997.757.81-1.64%-0.17%-2.30%6,246,30048,864,00071%7.82-2.00%8.11-0.03%8.05-0.06%7.990.16%0.46%
2021-12-288.148.147.907.94-3.17%-0.54%-0.51%16,024,000127,921,000179%7.98-3.58%8.11-0.09%8.050.00%7.980.16%0.52%
2021-12-277.658.477.618.206.49%-0.95%2.91%22,355,300185,085,000306%8.285.52%8.123.93%8.053.03%7.971.83%0.51%
2021-12-247.758.027.687.70-1.41%-1.86%-1.60%6,549,90051,393,000115%7.850.67%7.810.17%7.82-0.67%7.830.18%0.36%
2021-12-237.757.907.677.810.90%0.21%-0.01%5,689,60044,347,000107%7.790.18%7.80-0.13%7.87-0.24%7.810.13%0.32%
2021-12-227.897.927.727.74-1.90%-0.51%-0.78%4,350,50033,845,00087%7.78-0.51%7.81-1.31%7.890.27%7.800.15%0.33%
2021-12-217.747.957.667.891.81%0.90%1.30%4,647,90036,347,00098%7.820.00%7.91-0.19%7.870.17%7.790.25%0.35%
2021-12-207.938.067.727.75-2.88%-0.90%-0.26%5,635,60044,072,000123%7.82-2.66%7.930.52%7.850.24%7.770.23%0.34%
2021-12-177.918.147.867.980.88%-0.67%2.94%7,755,20062,303,000187%8.031.84%7.891.25%7.831.12%7.750.99%0.34%
2021-12-167.827.997.787.910.76%0.27%3.05%5,921,70046,717,000155%7.891.49%7.790.89%7.750.81%7.680.56%0.27%
2021-12-157.657.907.607.853.02%0.99%2.84%10,235,90079,563,000292%7.771.99%7.721.31%7.691.25%7.630.73%0.24%
2021-12-147.647.677.597.620.00%-0.01%0.55%2,608,20019,878,00090%7.62-0.25%7.620.32%7.590.21%7.580.03%0.19%
2021-12-137.587.687.587.620.40%-0.26%0.58%3,507,00026,793,000110%7.640.63%7.600.56%7.570.19%7.580.40%0.23%
2021-12-107.527.707.467.590.80%-0.03%0.58%2,529,00019,200,00076%7.590.80%7.550.21%7.560.09%7.55-0.29%0.20%
2021-12-097.507.607.457.530.27%-0.03%-0.50%2,208,10016,632,00052%7.53-0.03%7.54-0.27%7.55-0.05%7.570.23%0.35%
2021-12-087.547.607.507.510.00%-0.32%-0.54%2,385,20017,971,00052%7.53-0.13%7.56-0.07%7.56-0.15%7.550.36%0.35%