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:
申能股份( 600642.SH 上证)
板块 :煤电_h   
所属成分指数: 沪深300
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
2022-01-286.766.766.406.46-3.29%-1.03%-3.75%22,610,400147,587,00090%6.53-2.84%6.65-0.64%6.66-0.91%6.71-0.18%-0.35%
2022-01-276.716.806.656.68-0.60%-0.57%-0.65%17,119,700115,011,00069%6.720.00%6.69-0.02%6.720.07%6.72-0.03%-0.42%
2022-01-266.536.836.536.722.91%0.03%-0.09%24,070,800161,717,00096%6.721.13%6.70-0.48%6.72-0.03%6.730.00%-0.50%
2022-01-256.746.776.516.53-3.83%-1.70%-2.91%19,315,500128,319,00077%6.64-1.09%6.73-0.15%6.72-0.43%6.73-0.12%-0.62%
2022-01-246.716.826.596.790.89%1.10%0.83%21,235,800142,622,00081%6.72-1.00%6.74-0.06%6.750.03%6.730.05%-0.81%
2022-01-216.716.906.686.730.15%-0.80%-0.01%32,582,200221,050,000122%6.781.38%6.74-0.06%6.750.34%6.73-0.10%-1.00%
2022-01-206.726.786.606.720.00%0.42%-0.27%23,727,400158,780,00090%6.69-0.58%6.75-0.07%6.73-0.10%6.74-0.40%-1.08%
2022-01-196.716.786.696.72-0.59%-0.16%-0.67%21,763,100146,483,00082%6.73-0.72%6.750.27%6.730.03%6.77-0.60%-1.05%
2022-01-186.696.956.656.761.20%-0.29%-0.68%46,217,800313,336,000165%6.781.36%6.730.54%6.730.24%6.81-1.00%-1.01%
2022-01-176.666.726.616.680.15%-0.13%-2.84%15,564,200104,116,00057%6.690.30%6.70-0.15%6.710.02%6.88-1.14%-0.93%
2022-01-146.706.756.596.67-0.89%0.01%-4.08%23,732,500158,269,00079%6.67-0.97%6.71-0.42%6.71-0.58%6.95-0.86%-0.80%
2022-01-136.746.786.706.73-0.15%-0.06%-4.05%20,399,700137,365,00067%6.730.21%6.730.21%6.75-0.63%7.01-0.86%-0.64%
2022-01-126.716.786.686.740.45%0.30%-4.73%22,895,500153,853,00068%6.72-0.36%6.72-0.65%6.80-1.11%7.08-1.19%-0.45%
2022-01-116.676.816.676.710.45%-0.50%-6.28%30,382,700204,893,00084%6.740.69%6.76-1.07%6.87-1.77%7.16-2.01%-0.26%
2022-01-106.786.826.656.68-1.91%-0.27%-8.58%30,409,900203,677,00074%6.70-2.52%6.84-1.98%7.00-2.15%7.31-1.84%0.07%
2022-01-076.946.966.806.81-1.73%-0.89%-8.52%24,729,100169,924,00054%6.87-1.45%6.98-2.04%7.15-1.01%7.44-0.91%0.39%
2022-01-066.987.056.926.93-0.86%-0.60%-7.75%24,911,800173,686,00046%6.97-1.01%7.12-1.83%7.22-0.74%7.51-0.12%0.58%
2022-01-057.227.236.966.99-3.72%-0.75%-7.06%38,413,200270,539,00068%7.04-3.76%7.25-1.37%7.28-1.48%7.52-0.19%0.64%
2022-01-047.337.477.247.26-1.49%-0.79%-3.65%33,466,100244,908,00056%7.32-1.32%7.350.16%7.39-1.78%7.54-0.16%0.75%
2021-12-317.327.577.317.370.27%-0.62%-2.35%36,331,800269,454,00054%7.421.35%7.34-0.70%7.52-1.34%7.550.12%0.91%
2021-12-307.287.397.247.350.27%0.45%-2.49%29,132,300213,172,00037%7.320.22%7.39-2.44%7.62-0.41%7.540.79%1.10%
2021-12-297.447.497.177.33-2.27%0.40%-1.99%48,144,700351,526,00051%7.30-3.23%7.58-2.23%7.65-0.04%7.481.03%1.36%
2021-12-287.717.807.447.50-3.35%-0.60%1.31%44,151,900333,105,00046%7.55-3.31%7.750.16%7.660.61%7.400.71%1.31%
2021-12-277.688.057.577.760.39%-0.55%5.56%66,460,800518,614,00073%7.80-0.33%7.741.40%7.610.64%7.351.25%1.23%
2021-12-247.808.037.707.73-1.28%-1.26%6.47%74,987,000587,059,00084%7.832.54%7.631.91%7.560.91%7.261.33%1.11%
2021-12-237.277.857.237.836.97%2.55%9.28%102,661,100783,846,000115%7.643.79%7.490.51%7.491.53%7.171.04%1.02%
2021-12-227.487.527.277.32-2.40%-0.49%3.23%54,064,700397,709,00063%7.36-0.64%7.45-0.27%7.381.58%7.090.50%0.98%
2021-12-217.447.617.187.500.27%1.31%6.29%89,306,300661,173,000108%7.40-1.80%7.471.27%7.271.24%7.060.86%1.03%
2021-12-207.687.927.277.48-1.19%-0.78%6.92%110,915,800836,164,000146%7.541.03%7.382.97%7.182.37%7.001.44%1.03%
2021-12-177.287.627.237.570.00%1.45%9.76%133,197,900993,900,000194%7.463.21%7.173.27%7.012.89%6.902.07%0.99%