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:
长源电力( 000966.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
2021-10-158.128.228.008.09-1.82%0.04%-13.28%24,285,400196,388,00034%8.09-0.26%8.18-2.15%8.45-2.81%9.33-0.40%0.13%
2021-10-147.978.317.858.240.24%1.63%-12.02%32,368,700262,454,00041%8.11-2.31%8.36-2.84%8.69-3.32%9.37-0.48%0.18%
2021-10-138.768.768.108.22-6.16%-0.96%-12.66%41,252,900342,416,00050%8.30-4.46%8.61-3.82%8.99-3.49%9.41-0.49%0.28%
2021-10-128.648.938.518.760.46%0.84%-7.37%33,831,300293,894,00041%8.69-1.54%8.95-2.98%9.31-3.21%9.460.01%0.41%
2021-10-119.229.358.578.72-4.28%-1.17%-7.78%46,910,300413,872,00057%8.82-4.35%9.23-3.20%9.62-0.69%9.460.01%0.46%
2021-10-089.709.749.019.11-4.71%-1.24%-3.65%54,151,000499,471,00068%9.22-3.18%9.53-3.10%9.690.25%9.460.07%0.52%
2021-09-309.529.759.259.561.38%0.35%1.19%62,503,400595,478,00083%9.53-1.99%9.840.35%9.670.47%9.450.19%0.59%
2021-09-299.9510.109.399.43-7.37%-2.98%0.00%87,964,100855,038,000120%9.72-3.38%9.801.27%9.620.82%9.430.58%0.69%
2021-09-289.4510.409.3910.185.17%1.19%8.58%129,668,4001,304,523,000194%10.065.43%9.683.30%9.542.73%9.381.64%0.70%
2021-09-279.609.859.229.683.09%1.45%4.93%102,158,200974,788,000162%9.542.98%9.371.13%9.291.56%9.230.14%0.61%
2021-09-249.069.508.979.393.19%1.34%1.93%86,567,300802,097,000128%9.270.20%9.261.05%9.150.56%9.210.13%0.79%
2021-09-239.459.539.029.10-2.88%-1.60%-1.09%71,859,800664,582,000110%9.25-0.29%9.171.39%9.10-0.06%9.200.54%0.85%
2021-09-228.709.468.619.376.60%1.02%2.39%81,371,100754,752,000132%9.285.11%9.041.53%9.100.55%9.150.78%0.77%
2021-09-178.569.008.518.792.09%-0.39%-3.19%42,162,800372,048,00068%8.82-0.22%8.91-1.94%9.05-0.90%9.080.51%0.69%
2021-09-169.059.088.608.61-5.59%-2.63%-4.69%48,843,800431,925,00073%8.84-2.30%9.08-1.07%9.13-1.54%9.030.67%0.66%
2021-09-159.039.218.819.120.33%0.76%1.63%44,708,600404,650,00066%9.05-2.73%9.18-0.61%9.28-0.10%8.970.78%0.51%
2021-09-149.269.549.059.09-1.30%-2.31%2.08%58,836,600547,460,00089%9.311.73%9.24-0.80%9.281.00%8.911.18%0.29%
2021-09-139.129.289.039.210.44%0.69%4.65%48,197,500440,885,00073%9.15-1.01%9.310.06%9.191.01%8.800.66%-0.05%
2021-09-109.179.519.109.17-2.55%-0.76%4.88%63,582,200587,500,00099%9.24-1.74%9.301.26%9.101.48%8.740.74%-0.31%
2021-09-099.559.799.069.410.21%0.06%8.42%130,614,1001,228,243,000216%9.402.59%9.194.36%8.973.58%8.681.95%-0.53%
2021-09-088.589.398.589.399.95%2.43%10.30%64,793,300593,941,000124%9.177.76%8.802.44%8.662.15%8.510.70%-0.88%
2021-09-078.568.648.418.54-0.70%0.39%1.02%39,246,700333,857,00074%8.51-1.16%8.590.68%8.480.92%8.45-0.24%-1.15%
2021-09-068.648.888.408.600.00%-0.08%1.49%60,153,700517,768,000116%8.61-0.19%8.541.21%8.400.67%8.47-0.04%-1.20%
2021-09-038.548.888.398.600.58%-0.27%1.45%88,254,500761,017,000180%8.622.88%8.432.54%8.340.83%8.480.15%-1.27%
2021-09-028.088.587.868.554.91%2.00%1.02%77,072,300646,012,000170%8.382.00%8.230.77%8.27-0.41%8.46-0.77%-1.37%
2021-09-018.018.508.018.151.62%-0.83%-4.45%58,214,100478,426,000134%8.222.71%8.16-0.90%8.31-1.35%8.53-1.44%-1.40%
2021-08-318.188.247.848.02-2.31%0.24%-7.34%52,490,700419,998,000119%8.00-3.37%8.24-2.95%8.42-2.20%8.66-2.23%-1.33%
2021-08-308.318.498.168.21-2.38%-0.85%-7.25%43,859,000363,168,000105%8.28-2.51%8.49-2.21%8.61-1.28%8.85-1.96%-1.13%
2021-08-278.638.738.358.41-2.66%-0.98%-6.86%40,208,600341,472,00098%8.49-2.78%8.68-1.31%8.72-0.45%9.03-1.42%-0.96%
2021-08-268.888.888.648.640.00%-1.10%-5.67%35,024,200305,971,00088%8.74-1.12%8.79-0.18%8.76-0.49%9.16-1.52%-0.86%