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:
宝新能源( 000690.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
2022-12-016.566.606.486.540.00%0.11%2.46%23,381,000152,754,00047%6.530.57%6.50-0.26%6.510.19%6.381.33%1.20%
2022-11-306.416.616.346.54-0.15%0.68%3.83%38,727,800251,576,00071%6.500.03%6.520.15%6.500.65%6.301.16%1.14%
2022-11-296.656.656.406.55-1.50%0.86%5.19%41,693,300270,773,00069%6.49-0.93%6.510.14%6.460.31%6.230.61%1.28%
2022-11-286.406.716.246.653.10%1.45%7.45%60,663,700397,622,000107%6.561.75%6.501.79%6.440.69%6.191.08%1.24%
2022-11-256.456.546.376.45-0.31%0.12%5.34%27,821,400179,214,00052%6.44-0.31%6.390.09%6.391.41%6.120.74%1.17%
2022-11-246.356.546.356.472.21%0.12%6.45%36,616,800236,606,00070%6.462.72%6.380.17%6.301.99%6.080.98%1.13%
2022-11-236.306.406.186.330.48%0.62%5.17%43,211,400271,861,00083%6.29-1.72%6.371.43%6.181.15%6.020.80%1.11%
2022-11-226.406.556.256.30-1.25%-1.58%5.51%53,696,900343,718,000110%6.400.09%6.282.72%6.111.13%5.971.22%1.09%
2022-11-216.186.636.126.381.92%-0.23%8.15%79,518,300508,505,000175%6.404.44%6.122.36%6.042.15%5.902.25%1.00%
2022-11-185.816.345.746.267.56%2.24%8.51%97,273,600595,586,000227%6.125.33%5.971.91%5.922.28%5.771.82%0.82%
2022-11-175.815.965.705.82-2.68%0.12%2.72%76,257,300443,321,000204%5.81-2.37%5.860.58%5.781.00%5.670.69%0.71%
2022-11-165.885.985.795.989.93%0.44%6.27%107,112,700637,784,000342%5.959.73%5.837.71%5.735.35%5.632.57%0.73%
2022-11-155.405.475.385.440.93%0.26%-0.84%14,389,10078,070,00053%5.430.30%5.41-0.73%5.44-0.02%5.490.24%0.59%
2022-11-145.375.515.365.390.37%-0.37%-1.52%18,686,400101,096,00065%5.410.15%5.450.11%5.44-0.06%5.470.33%0.60%
2022-11-115.475.525.355.37-0.92%-0.59%-1.56%21,823,200117,885,00069%5.40-1.96%5.45-0.17%5.44-0.57%5.460.42%0.63%
2022-11-105.455.615.415.42-0.18%-1.63%-0.22%31,819,000175,311,00086%5.512.19%5.450.57%5.47-0.24%5.430.78%0.77%
2022-11-095.395.475.345.43-0.37%0.70%0.74%21,065,500113,581,00056%5.39-0.76%5.42-0.97%5.48-0.67%5.390.54%0.68%
2022-11-085.445.495.365.450.55%0.31%1.66%22,581,900122,694,00060%5.43-0.02%5.48-0.76%5.520.40%5.360.32%0.62%
2022-11-075.565.615.345.42-2.52%-0.26%1.42%41,871,500227,534,000116%5.43-2.56%5.52-1.13%5.500.57%5.340.51%0.61%
2022-11-045.555.685.515.56-0.71%-0.30%4.57%26,481,000147,693,00081%5.58-0.30%5.581.36%5.471.11%5.320.72%0.60%
2022-11-035.585.655.535.600.18%0.11%6.08%25,259,800141,298,00080%5.590.32%5.511.66%5.411.37%5.280.90%0.58%
2022-11-025.375.665.365.593.33%0.25%6.84%40,585,900226,320,000130%5.584.44%5.421.44%5.341.68%5.231.16%0.52%
2022-11-015.355.445.275.410.74%1.33%4.60%30,488,800162,783,000100%5.340.21%5.341.21%5.250.58%5.170.27%0.42%
2022-10-315.295.455.175.371.51%0.79%4.11%47,155,300251,259,000160%5.33-0.30%5.281.42%5.220.95%5.160.64%0.46%
2022-10-285.125.485.085.294.96%-1.01%3.22%87,272,500466,380,000318%5.347.05%5.204.61%5.173.53%5.131.87%0.48%
2022-10-274.915.084.905.043.28%0.96%0.18%30,332,600151,422,000140%4.990.97%4.97-0.24%4.990.34%5.03-0.16%0.32%
2022-10-265.015.064.854.88-2.40%-1.29%-3.16%24,088,300119,081,000117%4.94-0.74%4.98-0.64%4.98-0.40%5.04-0.08%0.37%
2022-10-255.015.054.915.00-0.20%0.38%-0.85%12,296,20061,242,00064%4.98-1.17%5.020.60%5.00-0.91%5.040.22%0.35%
2022-10-245.045.114.975.010.00%-0.60%-0.44%18,170,90091,573,00094%5.040.46%4.990.02%5.04-0.36%5.030.46%0.31%
2022-10-214.885.084.875.010.00%-0.14%0.02%18,908,20094,861,00098%5.022.10%4.99-1.27%5.06-0.16%5.010.50%0.27%