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:
皖能电力( 000543.SZ 深证)
板块 :煤电_h   
所属成分指数: 中证500
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
2021-10-153.813.883.753.81-2.81%0.05%-12.85%56,179,400213,936,00043%3.81-3.64%3.96-5.31%4.37-1.11%4.37-0.64%0.21%
2021-10-143.944.013.913.92-1.75%-0.81%-10.91%56,678,800224,018,00045%3.95-2.13%4.18-6.21%4.42-0.88%4.40-0.52%0.30%
2021-10-134.204.223.953.99-7.85%-1.19%-9.79%118,310,200477,734,00093%4.04-6.61%4.46-1.81%4.46-1.20%4.42-0.79%0.44%
2021-10-124.504.504.274.33-8.65%0.14%-2.87%216,083,000934,286,000187%4.32-8.93%4.54-1.80%4.51-0.92%4.46-0.40%0.57%
2021-10-114.814.814.524.748.47%-0.17%5.90%275,704,9001,309,072,000309%4.757.13%4.634.64%4.554.09%4.482.78%0.63%
2021-10-084.604.624.314.37-3.10%-1.40%0.34%85,357,200378,269,000125%4.43-0.74%4.420.75%4.380.32%4.360.51%0.41%
2021-09-304.334.624.294.516.12%1.01%4.08%109,966,800490,977,000175%4.473.02%4.391.95%4.360.41%4.330.86%0.39%
2021-09-294.454.454.234.25-4.28%-1.94%-1.07%67,868,400294,129,000119%4.330.23%4.30-0.19%4.34-0.02%4.300.19%0.35%
2021-09-284.174.444.174.445.97%2.68%3.54%78,581,400339,814,000146%4.322.13%4.31-0.97%4.340.42%4.290.21%0.40%
2021-09-274.424.464.084.19-3.01%-1.04%-2.08%55,579,500235,298,000107%4.23-3.11%4.35-0.57%4.33-0.02%4.28-0.09%0.44%
2021-09-244.394.474.314.32-2.48%-1.14%0.86%53,733,600234,829,000107%4.37-1.06%4.380.90%4.330.70%4.280.23%0.56%
2021-09-234.434.544.304.430.23%0.29%3.67%90,117,100398,022,000177%4.421.70%4.341.85%4.301.68%4.270.85%0.67%
2021-09-224.134.454.114.426.00%1.77%4.32%86,786,300376,878,000189%4.344.47%4.262.65%4.231.32%4.240.57%0.66%
2021-09-174.084.214.084.171.96%0.31%-1.02%39,827,500165,555,00090%4.160.31%4.15-0.07%4.17-0.55%4.210.19%0.74%
2021-09-164.194.234.064.09-1.92%-1.30%-2.73%26,544,900109,993,00053%4.14-0.10%4.15-0.69%4.19-0.62%4.210.62%0.99%
2021-09-154.084.204.074.171.96%0.53%-0.22%35,038,900145,357,00067%4.15-0.36%4.18-0.85%4.22-0.64%4.180.26%1.03%
2021-09-144.304.304.064.09-4.44%-1.75%-1.87%39,236,700163,361,00078%4.16-1.77%4.22-0.87%4.250.00%4.170.51%1.04%
2021-09-134.204.284.184.282.15%0.99%3.21%35,211,400149,209,00073%4.24-0.24%4.26-0.31%4.250.14%4.150.63%1.00%
2021-09-104.294.324.184.19-2.78%-1.37%1.67%48,965,500208,005,000105%4.25-0.54%4.270.47%4.240.69%4.120.66%0.97%
2021-09-094.334.334.224.31-0.69%0.91%5.28%55,267,400236,054,000129%4.27-0.19%4.250.47%4.211.52%4.091.11%0.92%
2021-09-084.184.364.164.344.33%1.43%7.19%66,513,100284,641,000165%4.282.91%4.231.39%4.151.39%4.051.30%0.88%
2021-09-074.204.244.124.16-0.95%0.05%4.08%36,643,700152,347,000102%4.16-1.31%4.171.58%4.091.09%4.000.71%0.78%
2021-09-064.244.324.154.201.20%-0.31%5.82%52,815,100222,511,000158%4.211.52%4.111.63%4.051.76%3.971.41%0.75%
2021-09-033.984.273.984.154.27%0.00%6.03%91,844,000381,140,000302%4.155.79%4.044.39%3.983.46%3.912.65%0.63%
2021-09-023.843.993.833.983.92%1.45%4.38%54,600,100214,219,000233%3.922.43%3.871.90%3.851.10%3.811.03%0.38%
2021-09-013.843.863.793.830.00%0.00%1.48%18,845,20072,180,00094%3.831.06%3.800.24%3.800.24%3.770.35%0.28%
2021-08-313.773.843.753.831.06%1.06%1.83%28,030,000106,237,000142%3.790.27%3.79-0.34%3.790.16%3.760.19%0.26%
2021-08-303.793.813.753.790.00%0.26%0.96%24,305,50091,882,000126%3.78-0.45%3.800.00%3.790.19%3.750.27%0.28%
2021-08-273.833.853.773.79-1.04%-0.18%1.23%17,977,70068,260,00096%3.80-0.52%3.800.34%3.780.40%3.740.24%0.29%
2021-08-263.783.873.763.830.00%0.34%2.54%33,943,100129,568,000192%3.821.30%3.790.99%3.771.02%3.740.67%0.28%