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:
建投能源( 000600.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
2021-10-154.504.554.414.49-1.32%0.74%-15.96%27,301,600121,688,00047%4.46-2.92%4.67-5.28%5.09-3.25%5.34-0.93%0.19%
2021-10-144.504.714.504.55-8.08%-0.89%-15.63%56,046,600257,316,00097%4.59-8.80%4.93-9.17%5.26-5.16%5.39-1.71%0.29%
2021-10-135.265.264.934.95-6.95%-1.67%-9.79%27,009,100135,967,00050%5.03-5.11%5.42-2.29%5.54-1.02%5.49-0.02%0.55%
2021-10-125.405.485.145.32-5.51%0.28%-3.06%41,896,800222,270,00077%5.31-6.39%5.55-2.31%5.60-0.39%5.490.18%0.61%
2021-10-115.855.945.355.631.26%-0.65%2.77%63,433,600359,479,000128%5.670.87%5.680.53%5.621.17%5.480.81%0.62%
2021-10-085.785.855.485.56-3.81%-1.03%2.32%41,483,700233,052,00091%5.62-2.04%5.650.82%5.560.76%5.430.56%0.61%
2021-09-305.505.905.495.786.06%0.78%6.96%65,560,600376,008,000157%5.743.04%5.612.58%5.511.47%5.401.35%0.59%
2021-09-295.525.725.455.45-3.88%-2.08%2.21%49,370,100274,814,000128%5.571.07%5.461.24%5.431.04%5.330.81%0.50%
2021-09-285.265.735.225.676.58%2.96%7.20%67,415,500371,268,000184%5.514.80%5.400.86%5.381.57%5.290.92%0.47%
2021-09-275.485.535.105.32-0.93%1.24%1.51%38,150,700200,490,000110%5.26-1.78%5.35-0.02%5.300.32%5.24-0.06%0.46%
2021-09-245.335.425.255.37-0.56%0.37%2.40%41,235,400220,594,000122%5.35-1.20%5.351.15%5.280.65%5.240.10%0.58%
2021-09-235.565.665.255.40-0.18%-0.28%3.07%57,017,300308,769,000164%5.422.32%5.292.20%5.241.71%5.240.87%0.77%
2021-09-225.035.425.015.417.13%2.23%4.16%58,875,200311,596,000184%5.295.00%5.182.54%5.161.30%5.190.60%0.76%
2021-09-174.965.134.915.051.81%0.20%-2.19%28,830,200145,295,00092%5.040.14%5.05-0.57%5.09-0.95%5.160.21%0.85%
2021-09-165.105.154.934.96-3.13%-1.45%-3.73%19,751,70099,417,00056%5.03-0.98%5.08-0.98%5.14-1.04%5.150.72%1.23%
2021-09-155.035.145.025.121.79%0.73%0.10%16,289,10082,794,00045%5.08-0.59%5.13-0.91%5.19-0.78%5.120.41%1.29%
2021-09-145.215.245.015.03-3.27%-1.62%-1.26%23,479,500120,061,00065%5.11-0.99%5.18-1.07%5.230.17%5.090.43%1.26%
2021-09-135.155.225.125.200.39%0.70%2.52%29,297,600151,302,00086%5.16-1.26%5.23-0.80%5.230.33%5.070.52%1.19%
2021-09-105.305.355.145.18-3.72%-0.96%2.66%31,997,100167,337,000102%5.23-1.08%5.270.65%5.210.95%5.050.78%1.12%
2021-09-095.365.385.215.380.19%1.76%7.45%35,663,600188,546,000124%5.29-0.02%5.241.16%5.161.80%5.011.11%1.03%
2021-09-085.105.485.105.375.29%1.55%8.44%57,698,400305,118,000221%5.294.71%5.182.21%5.072.28%4.952.08%0.91%
2021-09-075.095.135.015.10-0.58%0.99%5.13%23,727,700119,819,000107%5.05-0.83%5.071.73%4.960.96%4.850.71%0.71%
2021-09-065.075.205.005.131.79%0.75%6.50%36,892,100187,848,000181%5.090.65%4.981.80%4.911.64%4.821.52%0.66%
2021-09-034.765.244.735.045.44%-0.38%6.22%68,643,200347,249,000381%5.067.25%4.895.70%4.835.32%4.754.01%0.53%
2021-09-024.564.824.564.785.29%1.34%4.78%35,756,200168,651,000281%4.723.69%4.633.19%4.592.14%4.561.31%0.12%
2021-09-014.524.604.494.540.67%-0.20%0.82%14,691,20066,833,000145%4.552.25%4.490.88%4.490.27%4.500.16%0.00%
2021-08-314.404.514.394.512.27%1.37%0.31%10,896,40048,479,000115%4.450.52%4.45-0.63%4.48-0.53%4.50-0.27%-0.02%
2021-08-304.454.464.404.41-0.90%-0.36%-2.17%8,806,70038,980,00090%4.43-0.83%4.48-0.60%4.50-0.57%4.51-0.22%0.02%
2021-08-274.484.534.424.45-1.33%-0.29%-1.51%10,443,10046,608,000108%4.46-1.39%4.50-0.79%4.530.07%4.52-0.16%0.07%
2021-08-264.584.584.484.510.00%-0.35%-0.33%10,800,70048,887,000119%4.530.18%4.54-0.22%4.520.09%4.530.00%0.14%