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:
吉电股份( 000875.SZ 深证)
板块 :煤电_h   下月解禁   
大小非近期解禁信息:
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
2022-01-287.747.857.507.661.32%-0.31%-7.68%66,586,300511,649,00061%7.68-1.39%7.89-2.39%8.11-1.88%8.30-0.31%-0.13%
2022-01-278.058.167.507.56-6.90%-2.98%-9.17%110,514,100861,127,000100%7.79-5.24%8.08-2.95%8.27-1.53%8.32-0.28%-0.21%
2022-01-268.188.398.078.120.25%-1.25%-2.71%74,391,200611,732,00071%8.22-0.76%8.33-1.13%8.39-0.47%8.350.01%-0.29%
2022-01-258.618.668.078.10-5.81%-2.24%-2.94%108,266,200897,113,000103%8.29-1.89%8.43-0.47%8.43-0.65%8.35-0.01%-0.41%
2022-01-248.208.708.108.603.74%1.82%3.04%108,596,400917,220,000107%8.45-0.87%8.47-0.17%8.490.36%8.350.36%-0.60%
2022-01-218.278.808.258.29-1.19%-2.70%-0.31%133,054,3001,133,621,000136%8.521.28%8.48-0.14%8.460.87%8.320.39%-0.91%
2022-01-208.518.668.188.39-1.76%-0.26%1.28%102,311,200860,647,000110%8.41-0.95%8.490.52%8.391.10%8.280.16%-1.05%
2022-01-198.528.688.358.54-1.04%0.55%3.25%92,011,000781,442,00099%8.49-0.66%8.451.23%8.300.59%8.270.32%-1.10%
2022-01-188.238.788.188.635.24%0.95%4.67%135,588,2001,159,158,000140%8.554.08%8.343.04%8.251.00%8.25-0.81%-1.21%
2022-01-178.128.357.998.201.11%-0.17%-1.35%77,281,600634,828,00074%8.210.96%8.10-0.10%8.160.21%8.31-1.15%-1.14%
2022-01-147.908.307.838.111.38%-0.32%-3.56%86,283,700702,028,00078%8.141.99%8.11-0.65%8.15-0.32%8.41-1.07%-1.03%
2022-01-138.278.287.818.00-2.56%0.29%-5.88%102,558,400818,144,00085%7.98-3.02%8.16-0.69%8.17-0.87%8.50-1.12%-0.91%
2022-01-128.358.488.068.21-0.61%-0.18%-4.49%89,718,200737,969,00071%8.23-0.81%8.22-0.21%8.250.01%8.60-1.14%-0.76%
2022-01-118.088.478.088.261.98%-0.39%-5.00%96,045,000796,373,00073%8.292.16%8.23-0.02%8.24-2.18%8.70-1.90%-0.57%
2022-01-108.048.267.978.10-1.70%-0.21%-8.61%82,630,400670,686,00056%8.12-2.02%8.24-0.33%8.43-2.08%8.86-2.80%-0.27%
2022-01-078.358.448.168.24-1.55%-0.53%-9.63%78,429,300649,703,00046%8.28-0.08%8.26-2.99%8.61-1.27%9.12-0.95%0.24%
2022-01-068.128.558.048.371.95%0.95%-9.07%108,408,900898,801,00057%8.290.78%8.52-2.65%8.72-1.06%9.21-0.43%0.47%
2022-01-058.598.648.128.21-4.65%-0.21%-11.20%141,315,3001,162,589,00074%8.23-7.68%8.75-2.68%8.81-2.17%9.25-0.69%0.54%
2022-01-049.309.348.548.61-5.28%-3.38%-7.51%165,797,7001,477,499,00094%8.91-2.77%8.990.31%9.01-1.98%9.31-0.17%0.66%
2021-12-319.089.359.009.091.56%-0.82%-2.52%112,435,2001,030,492,00064%9.172.46%8.96-0.42%9.19-2.74%9.330.00%0.77%
2021-12-308.659.208.628.952.87%0.06%-4.02%146,367,6001,309,293,00077%8.951.11%9.00-2.83%9.45-0.79%9.330.14%0.97%
2021-12-299.259.268.608.70-6.15%-1.66%-6.57%177,472,5001,570,020,00092%8.85-4.47%9.26-4.91%9.52-0.65%9.310.35%1.06%
2021-12-289.709.739.119.27-2.73%0.10%-0.11%135,947,8001,258,969,00070%9.26-3.88%9.740.02%9.580.40%9.280.72%1.21%
2021-12-279.8910.049.239.53-2.06%-1.09%3.43%198,560,7001,913,185,000109%9.64-4.10%9.741.04%9.551.16%9.211.14%1.22%
2021-12-249.8410.469.669.730.31%-3.16%6.81%280,519,8002,818,382,000166%10.056.17%9.644.70%9.442.64%9.112.30%1.22%
2021-12-238.829.708.779.709.98%2.50%8.93%242,062,1002,290,648,000145%9.466.39%9.212.10%9.191.75%8.911.31%1.13%
2021-12-229.099.108.778.82-2.33%-0.84%0.34%97,387,800866,252,00059%8.90-0.57%9.02-1.21%9.040.66%8.790.30%1.13%
2021-12-218.749.168.709.031.92%0.94%3.04%124,378,9001,112,700,00073%8.95-1.90%9.130.50%8.981.01%8.760.53%1.27%
2021-12-209.359.568.808.86-4.32%-2.84%1.63%201,039,5001,833,244,000114%9.12-1.31%9.081.60%8.891.30%8.720.88%1.44%
2021-12-178.889.568.829.260.00%0.22%7.15%207,003,9001,912,734,000117%9.244.77%8.943.10%8.771.75%8.642.07%1.63%