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:
新能泰山( 000720.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
2022-01-284.454.524.394.41-0.90%-0.72%-5.22%5,855,70026,013,00082%4.44-0.56%4.48-1.24%4.54-1.03%4.65-0.75%-0.51%
2022-01-274.474.544.404.45-0.45%-0.38%-5.08%7,194,00032,135,00098%4.47-0.95%4.53-1.26%4.59-1.69%4.69-0.80%-0.43%
2022-01-264.594.634.444.47-2.19%-0.89%-5.42%7,410,70033,424,00099%4.51-2.55%4.59-1.31%4.67-0.93%4.73-0.82%-0.36%
2022-01-254.694.714.554.57-2.56%-1.25%-4.09%6,616,30030,619,00088%4.63-0.11%4.65-1.52%4.71-0.59%4.77-0.56%-0.48%
2022-01-244.584.744.454.692.40%1.23%-2.13%8,006,60037,094,000107%4.63-1.19%4.72-0.90%4.74-0.75%4.79-0.56%-0.53%
2022-01-214.814.814.584.58-4.78%-2.32%-4.96%7,668,40035,956,000105%4.69-2.86%4.77-0.69%4.77-0.56%4.82-0.56%-0.60%
2022-01-204.784.884.744.810.63%-0.35%-0.74%9,371,70045,238,000127%4.831.20%4.800.34%4.800.02%4.85-0.10%-0.68%
2022-01-194.724.804.724.780.42%0.21%-1.46%3,894,50018,575,00054%4.77-0.15%4.78-0.25%4.80-0.37%4.85-0.17%-0.79%
2022-01-184.844.844.734.76-1.04%-0.36%-2.04%6,801,20032,489,00085%4.78-0.48%4.80-0.37%4.82-0.58%4.86-0.82%-0.90%
2022-01-174.784.874.704.810.42%0.21%-1.82%5,270,90025,302,00058%4.80-0.19%4.81-0.43%4.85-0.27%4.900.04%-1.01%
2022-01-144.754.874.704.790.21%-0.40%-2.19%7,585,90036,478,00075%4.81-0.33%4.83-0.72%4.86-0.49%4.900.04%-1.17%
2022-01-134.854.874.774.78-1.44%-0.93%-2.35%8,257,20039,838,00074%4.83-0.78%4.87-0.41%4.88-0.20%4.90-0.06%-1.35%
2022-01-124.934.944.834.85-1.22%-0.27%-0.98%8,969,80043,623,00065%4.86-1.48%4.89-0.45%4.89-0.04%4.90-2.02%-1.75%
2022-01-114.914.984.894.910.00%-0.53%-1.78%6,041,40029,822,00037%4.941.13%4.910.35%4.90-0.81%5.00-1.11%-1.82%
2022-01-104.864.924.814.911.03%0.59%-2.87%7,134,10034,819,00041%4.88-0.75%4.890.10%4.940.28%5.06-1.27%-1.75%
2022-01-074.885.004.834.86-0.82%-1.18%-5.08%9,853,80048,462,00055%4.920.94%4.89-1.23%4.920.37%5.12-1.33%-1.65%
2022-01-064.864.934.824.901.03%0.57%-5.57%6,804,10033,152,00037%4.87-0.04%4.950.43%4.900.06%5.19-1.22%-1.53%
2022-01-054.995.014.834.85-2.61%-0.49%-7.67%11,071,10053,957,00058%4.87-3.08%4.930.33%4.90-2.68%5.25-1.30%-1.40%
2022-01-044.915.204.914.981.84%-0.97%-6.43%17,525,90088,134,00095%5.033.52%4.910.86%5.04-1.49%5.32-1.86%-1.23%
2021-12-314.824.914.794.891.88%0.66%-9.83%15,778,90076,652,00083%4.860.19%4.87-3.91%5.11-2.31%5.42-1.60%-1.00%
2021-12-304.924.924.784.80-2.64%-1.01%-12.90%17,775,40086,186,00096%4.85-0.80%5.07-2.89%5.23-2.77%5.51-1.77%-0.84%
2021-12-295.195.194.714.93-5.74%0.86%-12.12%35,895,000175,460,000207%4.89-9.28%5.22-6.44%5.38-5.55%5.61-4.07%-0.66%
2021-12-285.795.855.195.23-9.36%-2.93%-10.57%32,570,800175,493,000244%5.39-7.38%5.58-5.18%5.70-4.45%5.85-2.71%-0.23%
2021-12-275.855.945.745.77-1.20%-0.81%-4.01%10,806,00062,863,000108%5.82-1.21%5.88-1.13%5.96-1.41%6.01-0.35%0.03%
2021-12-246.066.065.805.84-2.99%-0.82%-3.18%11,845,00069,740,000117%5.89-0.89%5.95-1.49%6.05-0.62%6.03-0.28%0.04%
2021-12-235.856.065.806.020.17%1.33%-0.48%11,994,40071,254,000130%5.94-1.54%6.04-1.66%6.09-0.38%6.05-0.18%0.08%
2021-12-226.196.195.976.01-2.28%-0.40%-0.83%10,645,20064,233,000126%6.03-2.55%6.14-0.28%6.11-0.07%6.060.12%0.11%
2021-12-216.236.276.146.15-0.49%-0.68%1.60%8,382,30051,905,000107%6.19-0.11%6.160.80%6.110.66%6.050.42%0.11%
2021-12-206.066.306.026.181.98%-0.31%2.52%13,528,10083,867,000170%6.202.24%6.111.34%6.070.98%6.030.40%0.10%
2021-12-176.026.125.996.060.00%-0.05%0.93%8,286,10050,239,000108%6.061.20%6.030.62%6.010.25%6.000.00%0.11%