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
2021-10-153.303.353.203.27-2.68%0.03%-14.67%60,543,300197,944,00047%3.27-3.03%3.39-4.19%3.57-5.43%3.83-0.55%0.63%
2021-10-143.333.453.283.36-1.18%-0.33%-12.80%49,553,900167,028,00039%3.37-3.49%3.54-3.84%3.78-2.63%3.85-0.31%0.74%
2021-10-133.703.703.393.40-9.09%-2.66%-12.03%76,355,500266,677,00059%3.49-4.88%3.68-5.50%3.88-2.02%3.87-0.34%0.89%
2021-10-123.683.833.543.74-1.58%1.85%-3.56%84,702,700311,056,00066%3.67-3.85%3.89-2.11%3.96-0.65%3.880.21%1.07%
2021-10-113.994.053.693.80-4.76%-0.50%-1.81%102,463,200391,299,00083%3.82-5.47%3.98-1.19%3.980.33%3.870.70%1.15%
2021-10-084.174.243.893.99-7.42%-1.24%3.83%173,802,600702,092,000145%4.041.05%4.020.63%3.971.38%3.841.51%1.25%
2021-09-303.944.313.694.319.95%7.80%13.84%199,143,100796,230,000174%4.00-0.89%4.002.07%3.921.69%3.791.47%1.25%
2021-09-294.184.183.883.921.03%-2.83%5.07%208,868,000842,485,000216%4.033.97%3.925.67%3.853.05%3.732.44%1.14%
2021-09-283.883.883.883.889.92%0.00%6.53%62,945,400244,228,00076%3.888.84%3.710.52%3.741.27%3.640.91%0.95%
2021-09-273.723.773.423.53-2.75%-0.98%-2.19%62,484,900222,771,00069%3.57-3.10%3.69-1.47%3.690.30%3.610.22%0.94%
2021-09-243.783.783.633.63-4.47%-1.33%0.81%71,502,400263,068,00081%3.68-2.21%3.740.73%3.680.66%3.600.59%1.05%
2021-09-233.823.883.663.800.00%1.01%6.15%112,920,000424,829,000130%3.760.00%3.721.70%3.661.16%3.581.16%1.20%
2021-09-223.593.853.543.805.26%1.01%7.37%121,594,400457,466,000152%3.764.33%3.651.87%3.611.72%3.541.43%1.17%
2021-09-173.463.723.463.613.44%0.11%3.47%99,737,900359,665,000132%3.610.36%3.590.90%3.550.97%3.491.04%1.14%
2021-09-163.723.763.483.49-5.42%-2.87%1.07%139,690,600501,872,000193%3.590.79%3.561.60%3.521.15%3.451.68%1.24%
2021-09-153.363.693.333.6910.15%3.51%8.66%125,699,100448,104,000194%3.575.13%3.502.61%3.481.31%3.401.59%1.23%
2021-09-143.453.503.333.35-2.90%-1.21%0.21%39,097,200132,561,00068%3.39-0.65%3.41-0.76%3.430.44%3.340.36%1.12%
2021-09-133.383.463.353.452.07%1.08%3.57%46,432,300158,489,00085%3.41-0.21%3.44-0.26%3.420.44%3.330.54%1.09%
2021-09-103.533.533.363.38-4.25%-1.17%2.02%67,842,400231,993,000132%3.42-1.38%3.450.76%3.400.92%3.310.76%1.04%
2021-09-093.443.533.403.531.15%1.79%7.36%67,041,300232,521,000148%3.470.64%3.421.33%3.371.84%3.291.33%0.97%
2021-09-083.323.513.313.495.12%1.28%7.55%90,627,900312,344,000221%3.454.36%3.372.37%3.312.22%3.252.11%0.86%
2021-09-073.303.333.253.321.22%0.55%4.47%48,805,900161,136,000132%3.30-0.39%3.301.45%3.240.87%3.180.83%0.69%
2021-09-063.313.403.263.280.00%-1.06%4.06%51,442,700170,527,000154%3.321.13%3.251.63%3.211.36%3.151.19%0.62%
2021-09-033.253.353.213.282.18%0.06%5.30%73,908,600242,274,000249%3.283.57%3.202.50%3.172.36%3.122.00%0.49%
2021-09-023.063.233.033.214.90%1.42%5.11%66,821,200211,514,000273%3.173.23%3.122.70%3.101.91%3.051.60%0.26%
2021-09-013.033.103.023.060.99%-0.20%1.80%29,048,20089,068,000147%3.071.73%3.040.83%3.040.17%3.010.47%0.08%
2021-08-313.003.042.993.030.66%0.53%1.27%15,231,60045,908,00082%3.010.33%3.01-0.56%3.030.17%2.990.13%0.01%
2021-08-303.013.032.993.010.00%0.20%0.74%15,983,90048,023,00084%3.00-0.50%3.03-0.40%3.030.27%2.990.00%-0.04%
2021-08-273.033.063.003.01-0.66%-0.30%0.74%15,689,00047,361,00085%3.02-0.95%3.040.26%3.020.63%2.990.03%-0.05%
2021-08-263.073.083.023.030.00%-0.59%1.44%27,685,60084,385,000153%3.050.10%3.030.87%3.000.87%2.990.27%-0.06%