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:
辽宁能源( 600758.SH 上证)
板块 :建筑业   
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
2023-01-113.803.913.793.881.84%0.21%0.75%15,933,50061,701,000184%3.871.20%3.86-0.16%3.870.03%3.850.08%-0.26%
2023-01-103.863.863.813.81-1.30%-0.42%-0.99%7,379,00028,231,00092%3.83-0.88%3.86-0.23%3.87-0.13%3.85-0.03%-0.34%
2023-01-093.883.893.843.86-0.26%0.00%0.29%8,454,50032,638,000109%3.86-0.77%3.87-0.10%3.870.23%3.850.13%-0.44%
2023-01-063.953.953.853.87-0.26%-0.51%0.68%12,255,70047,673,000165%3.890.80%3.880.39%3.860.68%3.840.13%-0.57%
2023-01-053.883.883.843.880.26%0.54%1.07%7,155,50027,616,00098%3.86-0.34%3.860.42%3.840.16%3.84-0.16%-0.63%
2023-01-043.863.893.853.87-0.26%-0.05%0.65%7,564,40029,288,000104%3.870.42%3.850.87%3.830.03%3.85-0.16%-0.64%
2023-01-033.833.893.803.881.31%0.62%0.75%7,422,40028,618,000103%3.861.34%3.810.24%3.830.11%3.85-0.44%-0.66%
2022-12-303.793.843.783.831.59%0.66%-0.98%6,536,10024,872,00081%3.810.77%3.80-0.58%3.820.00%3.87-0.59%-0.68%
2022-12-293.813.813.753.77-1.31%-0.16%-3.11%7,267,50027,443,00085%3.78-1.44%3.83-0.52%3.82-0.52%3.89-0.97%-0.64%
2022-12-283.863.863.813.82-1.29%-0.29%-2.77%7,003,70026,830,00072%3.83-0.91%3.850.18%3.84-0.44%3.93-0.63%-0.59%
2022-12-273.853.893.813.870.26%0.10%-2.12%8,284,20032,030,00082%3.870.81%3.84-0.03%3.86-0.31%3.95-0.70%-0.55%
2022-12-263.823.863.803.861.05%0.65%-3.06%5,279,40020,248,00050%3.840.76%3.84-0.65%3.87-0.72%3.98-1.02%-0.48%
2022-12-233.793.843.763.820.00%0.37%-5.05%6,355,00024,186,00049%3.81-1.48%3.87-0.90%3.90-0.94%4.02-1.16%-0.37%
2022-12-223.923.953.803.82-2.55%-1.11%-6.14%10,382,80040,112,00066%3.86-1.56%3.90-0.94%3.94-1.13%4.07-0.44%-0.23%
2022-12-213.933.963.903.92-0.51%-0.10%-4.11%6,494,60025,486,00041%3.92-0.18%3.94-0.73%3.98-0.70%4.09-0.29%-0.18%
2022-12-203.913.963.893.940.51%0.23%-3.90%6,997,60027,509,00041%3.93-0.38%3.97-0.88%4.01-0.74%4.10-0.37%-0.14%
2022-12-193.994.023.903.92-2.49%-0.66%-4.74%14,476,20057,121,00081%3.95-1.77%4.00-1.19%4.04-1.30%4.12-0.65%-0.09%
2022-12-164.014.063.994.02-0.25%0.07%-2.95%10,263,80041,231,00055%4.02-0.40%4.05-0.76%4.09-0.99%4.14-0.17%0.01%
2022-12-154.094.104.014.03-1.95%-0.07%-2.87%19,069,90076,915,00099%4.03-1.90%4.08-1.31%4.14-0.46%4.15-0.46%0.04%
2022-12-144.124.134.104.11-0.48%-0.02%-1.39%10,006,40041,139,00052%4.11-0.41%4.13-0.77%4.15-0.02%4.17-0.26%0.10%
2022-12-134.104.164.104.130.24%0.05%-1.17%11,870,30049,004,00055%4.13-0.41%4.170.02%4.16-0.19%4.180.00%0.14%
2022-12-124.234.244.104.12-2.14%-0.60%-1.41%26,177,900108,518,000115%4.15-1.24%4.170.02%4.16-0.36%4.180.10%0.13%
2022-12-094.134.254.114.212.18%0.31%0.84%31,484,000132,123,000146%4.201.82%4.160.36%4.180.31%4.180.26%0.06%
2022-12-084.124.154.094.120.00%-0.05%-1.06%11,809,50048,684,00054%4.12-0.31%4.15-0.69%4.17-0.36%4.160.05%-0.18%
2022-12-074.164.204.104.12-1.44%-0.36%-1.01%17,662,00073,041,00080%4.14-1.15%4.18-0.12%4.18-0.48%4.160.07%-0.19%
2022-12-064.214.214.164.18-0.95%-0.07%0.50%16,692,10069,823,00077%4.18-0.52%4.18-0.22%4.200.17%4.160.19%-0.14%
2022-12-054.174.244.164.221.44%0.36%1.66%25,372,900106,705,000120%4.211.45%4.19-0.24%4.190.48%4.150.34%-0.13%
2022-12-024.164.184.124.16-0.48%0.36%0.56%15,296,10063,403,00075%4.15-1.54%4.200.10%4.170.22%4.140.07%-0.16%
2022-12-014.224.264.184.18-0.71%-0.71%1.11%22,701,40095,564,000112%4.21-0.36%4.200.72%4.160.43%4.130.19%-0.13%
2022-11-304.184.264.164.210.00%-0.36%2.04%31,108,500131,432,000152%4.231.64%4.171.07%4.150.75%4.130.07%-0.12%