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:
晋控电力( 000767.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
2022-12-013.773.813.733.75-0.53%-0.50%1.93%24,219,60091,291,00070%3.770.43%3.750.13%3.740.35%3.680.41%0.35%
2022-11-303.723.783.713.770.80%0.45%2.89%32,098,000120,472,00093%3.750.48%3.750.35%3.730.65%3.660.33%0.34%
2022-11-293.773.773.713.74-1.06%0.13%2.41%34,078,800127,276,000100%3.74-0.37%3.730.32%3.710.54%3.650.36%0.37%
2022-11-283.653.823.623.781.89%0.83%3.87%43,876,300164,471,000135%3.751.24%3.721.09%3.690.88%3.640.55%0.37%
2022-11-253.693.733.653.710.27%0.19%2.51%23,636,50087,534,00075%3.700.11%3.680.63%3.650.74%3.620.33%0.37%
2022-11-243.673.753.663.700.27%0.03%2.58%37,248,700137,772,000119%3.701.15%3.660.91%3.630.72%3.610.45%0.36%
2022-11-233.583.703.583.693.07%0.90%2.76%50,005,400182,855,000169%3.661.98%3.631.00%3.600.39%3.590.42%0.29%
2022-11-223.593.633.563.58-0.83%-0.17%0.11%20,788,70074,550,00077%3.59-0.33%3.590.31%3.590.00%3.580.06%0.19%
2022-11-213.553.643.533.610.56%0.33%1.01%27,726,70099,769,000102%3.600.36%3.58-0.20%3.590.08%3.570.14%0.17%
2022-11-183.563.683.463.591.41%0.14%0.59%59,377,300212,861,000210%3.591.56%3.590.03%3.580.20%3.570.45%0.13%
2022-11-173.563.583.513.54-1.39%0.28%-0.37%20,986,50074,080,00081%3.53-2.62%3.58-0.36%3.580.00%3.550.34%0.01%
2022-11-163.613.693.583.590.00%-0.97%1.38%28,507,600103,348,000113%3.631.23%3.600.73%3.580.45%3.540.57%-0.10%
2022-11-153.573.613.553.590.84%0.25%1.96%22,171,80079,392,00087%3.580.00%3.570.39%3.560.14%3.520.37%-0.22%
2022-11-143.543.653.523.560.56%-0.59%1.48%28,074,100100,543,000105%3.580.90%3.560.34%3.560.17%3.510.57%-0.35%
2022-11-113.573.593.523.540.85%-0.25%1.49%23,593,90083,742,00089%3.550.48%3.55-0.09%3.550.54%3.490.23%-0.50%
2022-11-103.553.573.503.51-1.68%-0.62%0.86%19,298,10068,153,00068%3.53-0.62%3.55-0.17%3.530.66%3.48-0.29%-0.66%
2022-11-093.543.603.523.570.56%0.45%2.29%19,906,60070,745,00069%3.55-0.06%3.550.79%3.510.52%3.49-0.54%-0.67%
2022-11-083.593.613.523.55-1.66%-0.17%1.17%22,069,10078,487,00073%3.560.08%3.531.12%3.490.46%3.51-0.14%-0.57%
2022-11-073.503.623.453.613.14%1.60%2.73%39,938,100141,918,000131%3.552.51%3.491.31%3.471.14%3.51-0.23%-0.49%
2022-11-043.403.503.403.502.64%0.98%-0.62%30,090,100104,291,00099%3.471.82%3.440.06%3.44-0.09%3.52-0.79%-0.43%
2022-11-033.423.453.363.41-1.45%0.18%-3.94%24,317,30082,772,00076%3.40-1.33%3.440.20%3.44-1.04%3.55-0.73%-0.30%
2022-11-023.503.513.423.46-1.14%0.29%-3.24%28,145,10097,105,00087%3.45-0.23%3.43-0.26%3.47-1.48%3.58-0.64%-0.17%
2022-11-013.343.573.343.503.55%1.21%-2.75%35,296,700122,055,000108%3.462.31%3.44-1.29%3.53-0.87%3.60-0.99%-0.05%
2022-10-313.403.443.343.38-0.88%0.00%-7.02%26,030,10087,976,00073%3.38-2.54%3.49-2.84%3.56-1.30%3.64-0.93%0.11%
2022-10-283.583.603.393.41-5.01%-1.67%-7.06%41,217,700142,934,000106%3.47-4.57%3.59-1.86%3.60-1.75%3.67-1.34%0.29%
2022-10-273.673.703.583.59-2.71%-1.21%-3.47%24,614,80089,452,00054%3.63-1.97%3.66-0.06%3.67-0.27%3.72-0.38%0.64%
2022-10-263.653.763.613.691.10%-0.46%-1.15%32,764,300121,465,00059%3.712.57%3.66-0.14%3.680.05%3.730.51%1.02%
2022-10-253.603.663.563.651.39%1.00%-1.72%24,548,90088,725,00043%3.61-0.82%3.66-0.54%3.68-0.65%3.710.65%0.92%
2022-10-243.683.733.583.60-2.17%-1.21%-2.44%31,258,800113,895,00055%3.64-1.94%3.68-0.46%3.70-0.40%3.690.38%0.77%
2022-10-213.663.773.663.680.00%-0.97%0.11%35,080,800130,369,00064%3.720.79%3.70-0.27%3.72-0.78%3.680.49%0.65%