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
2022-01-283.703.723.523.65-1.35%0.83%-7.22%39,376,100142,547,00059%3.62-2.11%3.69-1.36%3.76-2.80%3.93-0.86%0.16%
2022-01-273.753.773.643.70-0.80%0.05%-6.75%35,102,300129,801,00050%3.70-1.75%3.75-1.47%3.86-1.10%3.97-0.45%0.33%
2022-01-263.673.843.673.731.63%-0.90%-6.42%39,226,700147,636,00050%3.760.08%3.80-2.81%3.91-1.06%3.990.10%0.49%
2022-01-253.903.903.663.67-6.38%-2.42%-7.84%54,210,300203,885,00064%3.76-2.44%3.91-1.51%3.95-1.82%3.98-0.15%0.51%
2022-01-243.923.973.723.92-1.51%1.69%-1.71%67,490,100260,176,00074%3.86-4.98%3.97-1.46%4.02-0.67%3.990.03%0.53%
2022-01-213.954.193.943.981.02%-1.90%-0.18%81,756,500331,703,00099%4.061.81%4.03-0.69%4.050.03%3.990.53%0.34%
2022-01-204.004.103.903.94-3.19%-1.13%-0.66%58,376,100232,639,00074%3.99-1.24%4.06-0.05%4.050.17%3.970.35%0.13%
2022-01-194.064.123.944.07-1.93%0.87%2.99%61,587,000248,534,00081%4.04-1.87%4.06-0.10%4.040.87%3.950.66%0.03%
2022-01-183.954.233.914.154.27%0.92%5.71%104,865,400431,173,000144%4.112.85%4.061.25%4.011.06%3.930.95%-0.14%
2022-01-174.004.093.913.98-1.97%-0.45%2.34%63,136,000252,429,00092%4.00-1.38%4.011.13%3.960.58%3.890.44%-0.33%
2022-01-144.014.163.954.06-0.49%0.15%4.86%81,617,900330,861,000122%4.051.48%3.970.84%3.941.13%3.870.81%-0.59%
2022-01-133.844.233.784.085.15%2.13%6.22%124,701,300498,220,000194%4.003.61%3.941.47%3.901.54%3.841.16%-0.82%
2022-01-123.893.983.793.88-0.77%0.62%2.19%90,433,000348,699,000152%3.86-2.01%3.880.65%3.840.89%3.800.29%-0.96%
2022-01-113.684.053.663.916.25%-0.64%3.28%145,753,000573,539,000249%3.947.54%3.854.87%3.802.87%3.790.08%-0.97%
2022-01-103.633.693.593.681.10%0.57%-2.72%27,576,700100,915,00047%3.66-0.14%3.68-0.08%3.70-0.94%3.78-1.87%-0.95%
2022-01-073.703.723.613.64-1.89%-0.66%-5.58%33,797,800123,822,00049%3.66-0.89%3.68-0.97%3.73-0.35%3.86-1.53%-0.70%
2022-01-063.633.773.623.711.37%0.35%-5.24%38,144,500141,030,00047%3.700.63%3.71-1.12%3.75-0.05%3.92-0.71%-0.46%
2022-01-053.763.783.613.66-2.92%-0.38%-7.18%50,772,600186,535,00056%3.67-2.57%3.76-0.64%3.75-0.64%3.94-1.05%-0.28%
2022-01-043.813.843.743.770.27%-0.03%-5.40%45,644,300172,147,00046%3.77-1.05%3.780.48%3.77-1.52%3.99-0.90%-0.03%
2021-12-313.763.903.753.760.27%-1.34%-6.49%61,492,000234,348,00055%3.811.65%3.760.11%3.83-2.37%4.02-2.19%0.17%
2021-12-303.733.793.713.750.81%0.03%-8.78%48,468,600181,708,00035%3.750.75%3.76-2.36%3.92-1.83%4.11-1.46%0.73%
2021-12-293.803.803.673.72-1.33%-0.03%-10.83%60,090,900223,616,00035%3.72-1.72%3.85-3.51%4.00-1.02%4.17-0.24%1.39%
2021-12-283.983.983.713.77-4.07%-0.42%-9.85%96,330,200364,709,00053%3.79-5.23%3.99-2.64%4.04-1.42%4.180.14%1.83%
2021-12-274.004.123.903.93-2.72%-1.63%-5.89%93,882,600375,020,00053%4.00-3.74%4.10-0.32%4.09-0.66%4.180.36%2.06%
2021-12-244.154.294.034.04-3.12%-2.65%-2.91%117,794,200488,813,00071%4.150.70%4.110.20%4.12-2.00%4.160.60%2.11%
2021-12-234.004.283.954.174.25%1.19%0.82%147,102,300606,147,00092%4.121.60%4.10-0.27%4.21-1.41%4.140.80%2.12%
2021-12-224.194.213.994.00-4.53%-1.38%-2.51%111,293,700451,367,00071%4.06-1.51%4.11-3.36%4.270.14%4.101.13%2.19%
2021-12-214.044.243.944.192.70%1.75%3.28%138,699,100571,186,00090%4.12-0.65%4.26-1.57%4.260.88%4.061.48%2.33%
2021-12-204.324.334.064.08-7.48%-1.57%2.05%180,312,600747,368,000121%4.15-5.90%4.320.26%4.220.76%4.001.06%2.36%
2021-12-174.304.674.164.410.00%0.11%11.48%261,129,5001,150,382,000207%4.410.99%4.313.48%4.193.23%3.963.43%2.29%