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
2022-12-075.005.044.945.030.00%0.76%-0.26%23,382,700116,718,00057%4.99-1.09%5.04-0.36%5.05-0.61%5.040.34%0.46%
2022-12-065.085.105.025.03-1.37%-0.34%0.08%24,314,600122,704,00055%5.05-0.63%5.06-0.16%5.08-0.31%5.030.24%0.48%
2022-12-055.125.125.045.100.20%0.41%1.72%29,478,300149,708,00069%5.080.53%5.07-0.45%5.100.26%5.010.26%0.46%
2022-12-025.075.105.015.090.59%0.75%1.78%26,139,200132,052,00064%5.05-0.39%5.09-0.35%5.090.34%5.000.24%0.44%
2022-12-015.085.155.045.06-0.59%-0.24%1.42%32,129,900162,965,00081%5.07-1.02%5.110.33%5.070.58%4.990.36%0.43%
2022-11-305.155.205.055.09-2.30%-0.66%2.39%48,365,900247,824,000127%5.120.14%5.090.79%5.040.92%4.970.57%0.43%
2022-11-295.075.265.025.210.97%1.82%5.40%68,056,200348,218,000183%5.121.35%5.051.49%4.991.11%4.940.88%0.50%
2022-11-284.885.164.845.165.74%2.20%5.31%76,372,200385,626,000236%5.053.08%4.981.68%4.941.40%4.901.03%0.48%
2022-11-254.864.954.834.88-0.20%-0.37%0.62%27,422,600134,324,000102%4.90-0.27%4.900.43%4.870.33%4.850.25%0.44%
2022-11-244.974.984.874.89-2.78%-0.43%1.07%48,734,100239,329,000189%4.910.59%4.880.81%4.850.71%4.840.46%0.45%
2022-11-234.735.034.725.036.34%3.03%4.44%54,996,900268,488,000249%4.882.89%4.841.60%4.820.04%4.820.52%0.39%
2022-11-224.774.804.714.73-0.84%-0.32%-1.27%16,044,80076,133,00086%4.75-0.25%4.76-0.34%4.82-0.08%4.790.00%0.38%
2022-11-214.724.794.704.770.42%0.27%-0.44%13,204,00062,812,00072%4.76-0.44%4.78-1.38%4.820.02%4.790.04%0.43%
2022-11-184.784.824.754.75-0.84%-0.59%-0.81%16,418,20078,450,00089%4.78-0.19%4.840.02%4.820.10%4.790.23%0.46%
2022-11-174.844.874.764.79-1.64%0.06%0.25%21,867,400104,677,000116%4.79-2.27%4.840.04%4.820.08%4.780.32%0.47%
2022-11-164.825.044.824.871.46%-0.57%2.25%41,794,300204,702,000238%4.902.62%4.841.72%4.811.26%4.761.23%0.44%
2022-11-154.744.814.714.801.48%0.57%2.02%16,607,40079,261,000109%4.770.46%4.760.32%4.750.19%4.710.69%0.31%
2022-11-144.734.784.724.730.00%-0.44%1.22%14,216,20067,538,00095%4.750.02%4.74-0.02%4.740.11%4.670.69%0.20%
2022-11-114.794.844.724.730.42%-0.42%1.92%16,972,00080,612,000112%4.750.53%4.740.15%4.740.32%4.640.32%0.08%
2022-11-104.734.774.704.71-1.26%-0.32%1.82%11,612,90054,867,00074%4.73-0.59%4.74-0.02%4.720.49%4.63-0.11%0.02%
2022-11-094.764.804.714.770.42%0.36%3.00%14,978,90071,193,00084%4.750.49%4.740.51%4.700.86%4.630.43%0.05%
2022-11-084.744.764.694.750.42%0.42%3.01%12,937,00061,191,00072%4.730.02%4.710.79%4.661.02%4.610.46%0.01%
2022-11-074.704.774.674.730.42%0.02%3.05%14,671,30069,383,00082%4.730.70%4.681.17%4.611.23%4.590.35%-0.02%
2022-11-044.604.764.594.712.84%0.30%2.97%22,549,500105,887,000127%4.702.22%4.622.05%4.560.49%4.570.29%-0.05%
2022-11-034.564.684.544.58-0.43%-0.30%0.42%14,093,10064,743,00082%4.591.12%4.531.14%4.54-0.92%4.560.09%-0.05%
2022-11-024.524.624.494.602.00%1.25%0.94%15,146,60068,809,00088%4.541.98%4.48-0.82%4.580.07%4.56-0.11%-0.05%
2022-11-014.394.524.394.512.27%1.23%-1.14%14,463,90064,443,00084%4.460.32%4.52-2.02%4.570.04%4.56-0.42%-0.03%
2022-10-314.494.544.394.41-2.86%-0.70%-3.73%16,954,90075,296,000100%4.44-3.85%4.61-0.43%4.57-0.37%4.58-0.52%0.03%
2022-10-284.674.714.514.54-3.40%-1.71%-1.41%20,965,70096,836,000130%4.62-1.43%4.630.83%4.590.09%4.61-0.22%0.09%
2022-10-274.604.734.604.700.00%0.30%1.84%34,288,300160,686,000224%4.693.51%4.592.11%4.591.30%4.620.11%0.11%