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:
豫能控股( 001896.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
2021-10-157.007.307.007.00-10.03%-0.57%-14.08%77,778,700547,599,000100%7.04-9.36%7.38-5.41%7.66-4.56%8.15-3.31%-1.76%
2021-10-147.677.897.537.781.43%0.17%-7.67%39,045,300303,247,00050%7.771.50%7.80-1.92%8.03-1.78%8.43-3.71%-1.34%
2021-10-137.927.977.507.67-3.03%0.24%-12.35%41,827,100320,055,00044%7.65-3.66%7.96-2.76%8.17-1.53%8.75-4.64%-0.73%
2021-10-128.058.277.717.91-4.12%-0.42%-13.81%54,393,800432,076,00047%7.94-3.22%8.18-1.99%8.30-1.54%9.18-2.67%0.22%
2021-10-118.438.568.008.250.12%0.52%-12.50%52,941,000434,471,00040%8.21-2.01%8.35-0.79%8.43-0.46%9.43-1.52%1.00%
2021-10-088.738.788.138.24-3.63%-1.61%-13.93%59,313,600496,762,00039%8.38-0.53%8.41-0.86%8.47-1.98%9.57-0.70%1.88%
2021-09-308.408.728.088.553.14%1.54%-11.32%80,285,300675,964,00050%8.42-0.23%8.49-0.19%8.64-4.70%9.64-0.74%2.63%
2021-09-298.508.748.248.29-5.58%-1.77%-14.65%70,031,500590,967,00046%8.44-1.51%8.50-2.70%9.06-5.53%9.71-0.54%2.80%
2021-09-288.308.908.208.785.66%2.47%-10.10%105,375,500902,815,00073%8.571.10%8.74-6.36%9.60-3.21%9.77-0.12%2.92%
2021-09-279.049.108.108.31-5.57%-1.95%-15.01%89,223,400756,182,00064%8.48-6.64%9.33-7.03%9.91-1.61%9.780.35%3.01%
2021-09-249.329.698.768.80-8.24%-3.06%-9.69%121,720,1001,104,936,00095%9.08-9.64%10.04-2.86%10.08-0.76%9.740.94%3.09%
2021-09-2310.4210.679.569.59-7.97%-4.54%-0.65%149,765,6001,504,538,000135%10.05-5.37%10.330.55%10.15-0.11%9.652.30%3.17%
2021-09-2210.2811.0610.0410.42-0.57%-1.85%10.43%199,663,5002,119,642,000207%10.623.45%10.282.59%10.162.04%9.444.88%3.10%
2021-09-179.5310.489.2910.489.97%2.12%16.48%199,947,9002,051,771,000227%10.262.77%10.021.52%9.964.36%9.005.19%3.17%
2021-09-1610.2110.499.019.53-4.03%-4.56%11.42%222,311,8002,219,761,000298%9.992.66%9.873.20%9.549.37%8.557.25%2.83%
2021-09-159.939.939.109.939.97%2.10%24.51%143,686,6001,397,514,000256%9.737.71%9.5622.11%8.7312.96%7.986.79%2.07%
2021-09-149.039.039.039.039.99%0.00%20.92%6,984,90063,073,00015%9.039.99%7.831.94%7.731.22%7.470.92%1.27%
2021-09-138.218.218.218.2110.05%0.00%10.95%14,760,000121,180,00028%8.218.67%7.680.42%7.63-0.05%7.400.71%0.96%
2021-09-107.617.807.457.46-3.24%-1.26%1.52%50,817,900383,944,00090%7.56-1.40%7.650.47%7.641.22%7.350.73%0.72%
2021-09-097.597.897.417.710.92%0.63%5.69%73,980,600566,833,000142%7.66-0.38%7.61-0.39%7.541.64%7.301.18%0.57%
2021-09-087.497.947.497.642.69%-0.66%5.96%90,614,400696,905,000195%7.692.78%7.642.45%7.421.97%7.211.76%0.35%
2021-09-077.527.797.317.44-2.23%-0.57%5.01%81,239,000607,895,000204%7.48-3.02%7.462.35%7.282.15%7.091.59%0.10%
2021-09-067.537.987.497.614.97%-1.37%9.12%119,332,000920,724,000370%7.7210.77%7.298.52%7.137.79%6.975.57%-0.07%
2021-09-036.527.256.497.2510.02%4.08%9.75%65,262,400454,594,000270%6.977.15%6.725.46%6.613.65%6.611.79%-0.62%
2021-09-026.276.736.196.595.10%1.37%1.54%37,722,500245,247,000184%6.503.34%6.371.22%6.380.05%6.49-0.38%-0.79%
2021-09-016.206.416.156.271.13%-0.33%-3.76%19,045,400119,812,00096%6.291.26%6.29-0.55%6.38-1.01%6.52-1.21%-0.74%
2021-08-316.386.386.106.20-2.97%-0.21%-5.99%22,382,000139,061,000104%6.21-2.76%6.33-2.12%6.44-1.57%6.60-2.11%-0.61%
2021-08-306.206.516.206.390.31%0.02%-5.15%18,251,000116,613,00080%6.39-0.22%6.46-1.27%6.54-0.85%6.74-1.68%-0.33%
2021-08-276.466.496.376.37-2.15%-0.52%-7.03%18,967,100121,441,00076%6.40-2.73%6.55-1.42%6.60-0.59%6.85-0.85%-0.07%
2021-08-266.696.706.506.510.00%-1.11%-5.80%21,240,800139,837,00085%6.58-1.29%6.64-0.55%6.64-0.44%6.91-1.00%0.06%