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
2022-01-285.205.215.075.160.39%0.39%-4.09%17,710,70091,028,00070%5.14-0.72%5.19-0.63%5.25-1.28%5.38-0.85%-0.93%
2022-01-275.205.245.135.14-1.72%-0.71%-5.27%18,713,80096,883,00070%5.18-1.05%5.22-1.16%5.32-0.91%5.43-0.88%-0.88%
2022-01-265.185.315.175.231.55%-0.04%-4.46%24,011,000125,626,00088%5.23-0.12%5.28-1.51%5.36-1.00%5.47-0.85%-0.80%
2022-01-255.375.395.145.15-4.10%-1.68%-6.72%32,532,900170,395,000121%5.24-2.19%5.36-1.71%5.42-1.22%5.52-1.16%-0.72%
2022-01-245.405.445.295.37-1.83%0.28%-3.87%36,140,400193,520,000142%5.36-3.25%5.46-1.62%5.49-0.96%5.59-0.99%-0.66%
2022-01-215.565.615.465.47-1.62%-1.17%-3.05%25,528,000141,300,000109%5.54-0.14%5.550.20%5.54-0.34%5.64-0.74%-0.57%
2022-01-205.595.605.485.56-0.36%0.31%-2.18%18,498,200102,529,00077%5.54-0.40%5.54-0.05%5.56-0.72%5.68-0.66%-0.48%
2022-01-195.555.605.515.580.54%0.27%-2.48%19,240,000107,074,00077%5.570.96%5.54-0.38%5.60-0.64%5.72-0.83%-0.40%
2022-01-185.565.615.435.55-0.18%0.69%-3.81%30,938,400170,544,000113%5.51-0.79%5.56-1.49%5.63-1.23%5.77-1.74%-0.31%
2022-01-175.545.595.515.560.36%0.07%-5.31%15,042,60083,570,00049%5.56-0.87%5.64-0.97%5.70-0.59%5.87-0.56%-0.09%
2022-01-145.695.715.495.54-3.32%-1.16%-6.18%31,996,700179,330,00093%5.61-2.47%5.70-1.50%5.74-1.24%5.91-0.41%-0.06%
2022-01-135.805.815.685.73-1.38%-0.30%-3.36%24,427,100140,380,00073%5.75-0.73%5.79-0.26%5.81-0.67%5.93-0.07%-0.06%
2022-01-125.795.835.755.810.35%0.36%-2.07%19,421,600112,427,00058%5.79-0.60%5.80-0.58%5.85-0.70%5.93-0.03%-0.09%
2022-01-115.785.895.765.79-0.34%-0.58%-2.44%21,945,500127,812,00060%5.820.64%5.83-0.60%5.89-1.52%5.94-0.57%-0.12%
2022-01-105.835.845.745.81-0.34%0.40%-2.66%21,467,500124,230,00050%5.79-1.48%5.87-0.96%5.98-0.37%5.97-0.08%-0.07%
2022-01-075.935.985.785.83-1.35%-0.75%-2.41%31,015,700182,189,00068%5.87-0.99%5.93-1.90%6.000.07%5.970.17%-0.10%
2022-01-065.896.005.885.91-0.34%-0.39%-0.91%25,668,400152,289,00053%5.93-0.49%6.040.00%6.000.27%5.960.10%-0.21%
2022-01-056.106.115.915.93-2.79%-0.54%-0.47%39,659,700236,454,00082%5.96-2.96%6.040.35%5.980.29%5.960.13%-0.25%
2022-01-045.946.335.946.103.04%-0.72%2.52%57,236,600351,672,000123%6.142.61%6.021.97%5.970.08%5.950.37%-0.27%
2021-12-315.816.135.805.922.07%-1.14%-0.13%52,500,300314,383,000112%5.992.62%5.900.75%5.960.19%5.93-0.20%-0.30%
2021-12-305.835.905.785.80-0.51%-0.60%-2.36%29,272,800170,810,00062%5.840.26%5.86-1.93%5.950.19%5.94-0.40%-0.20%
2021-12-295.885.895.745.83-0.68%0.17%-2.25%28,309,300164,748,00058%5.82-1.29%5.98-0.22%5.94-0.03%5.96-0.40%-0.12%
2021-12-286.006.085.825.87-2.98%-0.44%-1.97%51,118,200301,377,000103%5.90-3.20%5.990.35%5.940.05%5.99-0.33%0.00%
2021-12-275.816.285.766.054.31%-0.67%0.70%72,292,200440,327,000157%6.092.53%5.971.43%5.940.70%6.01-0.07%0.11%
2021-12-245.936.105.775.80-2.19%-2.37%-3.53%56,722,700336,962,000129%5.941.54%5.880.58%5.90-0.57%6.01-0.33%0.20%
2021-12-235.826.005.675.931.72%1.35%-1.69%64,144,900375,334,000149%5.850.21%5.85-0.83%5.93-1.13%6.03-0.97%0.29%
2021-12-225.875.885.785.83-0.17%-0.15%-4.29%29,337,500171,305,00067%5.84-0.26%5.90-1.55%6.00-0.88%6.09-0.30%0.53%
2021-12-215.905.955.785.84-0.68%-0.24%-4.40%36,790,100215,361,00080%5.85-1.84%5.99-1.32%6.05-0.79%6.11-0.11%0.67%
2021-12-206.176.185.865.88-4.39%-1.41%-3.86%51,185,100305,246,000106%5.96-3.04%6.07-1.24%6.10-0.88%6.120.16%0.82%
2021-12-176.086.226.056.150.00%-0.02%0.72%40,311,200247,936,00075%6.150.44%6.150.11%6.150.11%6.110.74%1.15%