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
2022-12-015.815.925.815.870.17%0.32%0.44%59,949,500350,742,00066%5.85-0.17%5.87-0.39%5.93-1.02%5.840.31%0.99%
2022-11-305.915.985.785.86-1.35%-0.02%0.58%81,365,100476,904,00094%5.86-0.48%5.89-1.11%5.991.06%5.830.50%0.96%
2022-11-295.925.975.805.94-0.17%0.87%2.47%102,127,000601,404,000124%5.89-0.54%5.96-1.36%5.930.56%5.800.71%0.95%
2022-11-286.026.085.795.95-1.00%0.49%3.37%109,004,600645,381,000145%5.92-1.89%6.041.74%5.900.80%5.760.82%0.89%
2022-11-256.206.225.916.01-4.15%-0.41%5.27%148,145,500894,016,000228%6.04-1.42%5.941.99%5.851.97%5.712.09%0.84%
2022-11-245.886.275.786.2710.00%2.42%12.12%171,565,9001,050,277,000326%6.1210.11%5.826.55%5.745.73%5.594.37%0.67%
2022-11-235.215.705.185.7010.04%2.52%6.38%121,029,600672,914,000283%5.566.13%5.463.15%5.421.92%5.361.42%0.21%
2022-11-225.375.375.155.18-3.18%-1.13%-1.95%33,675,400176,415,00094%5.24-2.29%5.30-0.43%5.320.04%5.28-0.15%0.00%
2022-11-215.275.455.235.350.75%-0.22%1.12%39,325,800210,871,000112%5.361.59%5.32-0.26%5.320.57%5.29-0.06%0.04%
2022-11-185.305.345.215.31-0.19%0.61%0.30%29,907,800157,854,00080%5.28-0.49%5.330.32%5.290.25%5.29-0.09%0.09%
2022-11-175.375.375.255.32-1.66%0.30%0.40%27,967,800148,341,00072%5.30-1.52%5.320.51%5.280.11%5.300.00%0.14%
2022-11-165.315.455.295.411.31%0.45%2.09%47,681,200256,817,000119%5.392.67%5.291.34%5.270.55%5.300.42%0.19%
2022-11-155.145.355.105.343.49%1.79%1.19%41,335,900216,858,000102%5.251.45%5.22-0.15%5.24-0.32%5.280.04%0.14%
2022-11-145.195.235.125.16-0.77%-0.21%-2.18%23,193,500119,943,00055%5.17-0.98%5.23-0.53%5.26-0.74%5.280.32%0.09%
2022-11-115.265.355.155.200.39%-0.42%-1.10%39,158,600204,471,00087%5.22-0.85%5.26-0.68%5.30-0.38%5.260.46%0.01%
2022-11-105.235.375.175.18-1.52%-1.65%-1.03%39,878,900210,055,00086%5.27-0.30%5.29-0.75%5.32-0.09%5.23-0.23%-0.11%
2022-11-095.355.375.255.26-1.68%-0.44%0.27%31,202,300164,843,00061%5.28-0.88%5.33-0.17%5.320.36%5.25-0.74%-0.07%
2022-11-085.385.415.285.35-1.29%0.38%1.23%33,799,900180,140,00057%5.33-0.60%5.340.21%5.300.32%5.290.29%0.10%
2022-11-075.315.485.255.421.69%1.08%2.85%55,621,100298,235,00089%5.360.75%5.331.06%5.291.17%5.270.42%0.12%
2022-11-045.285.385.215.330.95%0.15%1.56%44,532,900237,024,00069%5.320.40%5.270.55%5.231.14%5.250.44%0.11%
2022-11-035.155.455.145.281.93%-0.40%1.05%49,416,800261,965,00074%5.302.16%5.251.41%5.17-0.44%5.230.46%0.08%
2022-11-025.235.275.135.18-1.89%-0.17%-0.40%41,239,100213,970,00059%5.19-0.90%5.170.96%5.19-1.59%5.20-0.10%0.06%
2022-11-015.095.325.095.282.92%0.84%1.42%48,155,900252,162,00067%5.242.45%5.12-1.08%5.270.27%5.21-0.40%0.14%
2022-10-314.905.274.865.133.64%0.37%-1.86%61,716,500315,457,00078%5.111.37%5.18-2.65%5.26-0.04%5.23-0.46%0.32%
2022-10-285.255.264.924.95-4.81%-1.82%-5.73%58,657,000295,728,00067%5.04-5.37%5.32-0.41%5.260.00%5.25-0.74%0.59%
2022-10-275.305.575.205.20-4.24%-2.40%-1.70%82,595,400440,044,00088%5.33-2.44%5.340.98%5.261.04%5.290.15%1.25%
2022-10-265.255.915.165.431.12%-0.57%2.80%111,974,100611,475,000132%5.465.43%5.293.06%5.211.40%5.280.94%1.06%
2022-10-255.135.375.005.374.07%3.67%2.62%75,394,700390,553,00094%5.180.54%5.130.90%5.14-1.10%5.230.48%0.92%
2022-10-244.995.284.985.162.99%0.16%-0.92%78,483,700404,359,000104%5.152.00%5.09-0.49%5.19-0.92%5.210.31%0.83%
2022-10-214.965.124.955.010.00%-0.81%-3.51%61,925,600312,783,00088%5.050.06%5.11-2.50%5.24-1.32%5.190.14%0.80%