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:
粤电力A( 000539.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
2022-12-075.575.645.415.53-1.60%0.40%-2.11%33,377,600183,836,00077%5.51-3.08%5.60-0.48%5.60-0.78%5.650.37%1.04%
2022-12-065.695.865.565.620.54%-1.11%-0.14%36,381,300206,772,00086%5.681.83%5.620.50%5.64-0.53%5.630.46%1.07%
2022-12-055.555.645.515.590.00%0.16%-0.21%21,067,800117,574,00051%5.580.36%5.59-0.80%5.67-0.94%5.600.65%1.07%
2022-12-025.605.635.505.59-0.36%0.52%0.43%22,614,800125,751,00053%5.56-1.00%5.64-1.07%5.730.25%5.570.89%1.08%
2022-12-015.805.805.505.61-0.88%-0.12%1.69%47,483,100266,695,000106%5.62-1.56%5.70-1.32%5.710.51%5.521.58%1.08%
2022-11-305.825.825.625.66-2.92%-0.81%4.22%42,214,000240,862,00094%5.71-0.96%5.780.63%5.681.12%5.431.16%0.97%
2022-11-295.855.935.595.83-3.32%1.20%8.59%62,245,100358,583,000130%5.76-1.25%5.741.72%5.621.46%5.371.25%1.23%
2022-11-285.456.085.436.039.04%3.36%13.71%68,531,600399,832,000163%5.836.15%5.643.96%5.543.48%5.302.04%1.20%
2022-11-255.555.655.405.53-0.18%0.62%6.41%31,708,400174,281,00082%5.500.22%5.431.14%5.351.50%5.200.72%1.08%
2022-11-245.315.585.265.544.14%1.02%7.36%53,038,200290,835,000144%5.483.63%5.372.58%5.272.93%5.161.26%1.05%
2022-11-235.165.455.115.323.50%0.53%4.40%37,905,000200,593,000111%5.291.81%5.231.32%5.12-0.02%5.100.73%0.89%
2022-11-225.325.355.115.14-1.91%-1.12%1.60%19,892,100103,403,00061%5.200.14%5.161.85%5.120.37%5.060.42%0.74%
2022-11-215.185.325.035.241.35%0.94%4.01%38,327,200198,941,000121%5.191.15%5.07-0.67%5.110.63%5.040.72%0.64%
2022-11-184.995.254.975.173.61%0.74%3.36%51,380,100263,678,000170%5.133.80%5.100.55%5.070.66%5.000.95%0.41%
2022-11-174.915.134.844.99-0.40%0.93%0.71%61,716,200305,129,000208%4.94-4.91%5.08-0.82%5.04-0.34%4.960.47%0.22%
2022-11-165.325.324.995.013.51%-3.64%1.58%88,474,000459,993,000376%5.207.57%5.126.10%5.064.79%4.933.79%0.15%
2022-11-154.794.864.754.841.26%0.14%1.85%11,383,40055,012,00064%4.830.69%4.82-0.08%4.830.33%4.750.87%-0.27%
2022-11-144.784.894.774.78-0.83%-0.42%1.46%12,478,80059,896,00066%4.80-0.79%4.83-0.06%4.81-0.04%4.710.84%-0.44%
2022-11-114.914.944.794.820.00%-0.37%3.17%14,189,20068,651,00072%4.84-0.06%4.830.54%4.810.17%4.670.45%-0.60%
2022-11-104.864.914.744.82-0.62%-0.43%3.63%17,299,80083,744,00083%4.840.56%4.810.21%4.800.95%4.65-0.32%-0.71%
2022-11-094.764.894.734.852.11%0.75%3.94%16,889,50081,303,00076%4.811.48%4.800.04%4.761.19%4.67-0.77%-0.65%
2022-11-084.764.794.704.75-0.84%0.13%1.02%12,925,10061,322,00053%4.74-1.37%4.790.93%4.701.16%4.70-0.63%-0.51%
2022-11-074.884.894.754.79-1.64%-0.42%1.23%22,727,900109,331,00090%4.810.21%4.751.89%4.651.71%4.73-1.50%-0.37%
2022-11-044.654.964.614.877.03%1.46%1.37%36,841,500176,828,000130%4.806.12%4.663.81%4.571.53%4.80-1.01%-0.06%
2022-11-034.564.574.494.55-0.66%0.60%-6.24%14,593,20066,008,00047%4.520.40%4.490.81%4.50-1.90%4.85-0.27%0.22%
2022-11-024.514.584.414.581.55%1.66%-5.88%19,879,20089,563,00063%4.511.08%4.45-0.93%4.59-2.40%4.87-0.39%0.27%
2022-11-014.374.544.374.513.20%1.19%-7.68%23,386,700104,242,00072%4.461.18%4.50-3.27%4.70-2.06%4.89-0.81%0.34%
2022-10-314.464.494.314.37-3.32%-0.79%-11.27%22,591,90099,526,00070%4.41-4.22%4.65-3.95%4.80-3.40%4.93-0.75%0.46%
2022-10-284.834.854.464.52-6.61%-1.72%-8.91%28,878,400132,816,00093%4.60-5.82%4.84-2.64%4.97-1.93%4.96-0.62%0.54%
2022-10-274.985.004.814.840.00%-0.88%-3.06%29,288,100143,010,000100%4.88-2.61%4.97-2.47%5.07-0.04%4.990.26%0.56%