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:
宁波能源( 600982.SH 上证)
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
2022-01-284.064.124.024.100.99%0.61%-3.69%10,446,10042,564,00065%4.08-1.31%4.13-0.91%4.16-1.75%4.26-0.56%-0.62%
2022-01-274.164.214.054.06-3.10%-1.67%-5.16%11,429,00047,192,00070%4.13-1.34%4.17-0.62%4.24-0.94%4.28-0.51%-0.60%
2022-01-264.184.224.144.191.45%0.12%-2.63%10,977,80045,938,00069%4.19-0.02%4.19-1.83%4.28-0.14%4.30-0.44%-0.57%
2022-01-254.134.234.134.13-1.43%-1.34%-4.44%14,062,80058,860,00089%4.19-0.48%4.27-1.00%4.28-0.44%4.32-0.64%-0.61%
2022-01-244.344.354.144.19-4.12%-0.38%-3.68%17,567,20073,884,000108%4.21-4.10%4.32-0.37%4.30-0.56%4.35-0.48%-0.64%
2022-01-214.284.454.274.371.63%-0.36%-0.02%20,716,00090,867,000136%4.391.13%4.330.70%4.330.12%4.37-0.21%-0.60%
2022-01-204.304.424.274.301.65%-0.85%-1.83%21,022,60091,172,000141%4.342.12%4.300.16%4.32-0.32%4.38-0.39%-0.58%
2022-01-194.354.354.184.23-2.76%-0.40%-3.80%15,181,20064,474,000104%4.25-1.37%4.29-1.04%4.34-0.91%4.40-0.79%-0.53%
2022-01-184.314.364.234.350.69%1.02%-1.85%16,946,30072,976,000102%4.31-0.58%4.34-1.00%4.38-1.00%4.43-1.09%-0.46%
2022-01-174.364.394.304.32-0.92%-0.25%-3.59%13,320,30057,687,00075%4.33-1.21%4.38-0.97%4.42-0.29%4.48-1.10%-0.34%
2022-01-144.444.444.354.36-1.80%-0.55%-3.77%14,940,80065,504,00075%4.38-1.57%4.43-0.87%4.43-0.45%4.53-0.33%-0.27%
2022-01-134.454.484.424.44-0.45%-0.31%-2.33%9,482,80042,237,00046%4.45-0.18%4.470.47%4.45-0.16%4.55-0.20%-0.23%
2022-01-124.414.504.414.460.45%-0.04%-2.09%9,675,40043,169,00040%4.46-0.27%4.44-0.11%4.46-0.25%4.56-0.89%-0.20%
2022-01-114.394.554.394.440.45%-0.76%-3.39%17,043,40076,252,00057%4.471.80%4.45-0.09%4.47-1.08%4.60-0.91%-0.05%
2022-01-104.414.434.334.42-0.23%0.57%-4.70%13,877,30060,987,00039%4.40-1.68%4.45-0.71%4.52-1.38%4.64-0.07%0.13%
2022-01-074.524.544.424.43-1.77%-0.89%-4.55%16,108,30072,007,00043%4.47-0.47%4.49-1.49%4.58-0.24%4.64-0.02%0.14%
2022-01-064.434.534.414.511.12%0.42%-2.84%13,780,10061,888,00035%4.490.05%4.55-1.30%4.59-0.09%4.640.13%0.12%
2022-01-054.694.694.414.46-4.90%-0.65%-3.80%36,221,700162,603,00089%4.49-3.96%4.61-0.86%4.60-1.33%4.64-0.15%0.03%
2022-01-044.664.724.614.690.00%0.34%1.01%25,823,500120,711,00069%4.67-0.47%4.650.78%4.66-0.75%4.640.13%0.00%
2021-12-314.614.754.594.692.40%-0.13%1.14%34,916,600163,957,00091%4.702.74%4.62-0.62%4.690.43%4.64-0.34%-0.03%
2021-12-304.554.624.534.58-0.22%0.20%-1.57%24,478,600111,889,00057%4.57-0.11%4.65-1.40%4.670.11%4.650.02%0.10%
2021-12-294.694.724.504.59-2.96%0.31%-1.33%40,487,200185,271,00096%4.58-2.99%4.71-0.02%4.670.13%4.650.09%0.12%
2021-12-284.784.834.644.73-3.07%0.28%1.76%66,491,000313,612,000166%4.72-1.73%4.710.86%4.660.80%4.650.61%0.13%
2021-12-274.454.884.414.889.91%1.67%5.63%58,351,600280,114,000166%4.804.83%4.672.70%4.631.47%4.620.87%0.08%
2021-12-244.584.724.444.44-3.48%-3.04%-3.06%39,438,900180,595,000117%4.580.00%4.550.49%4.56-1.47%4.580.09%0.02%
2021-12-234.434.694.394.603.84%0.46%0.52%39,701,600181,786,000118%4.582.74%4.53-0.26%4.630.00%4.58-0.28%0.04%
2021-12-224.544.564.414.43-2.21%-0.61%-3.46%24,408,200108,786,00069%4.46-1.33%4.54-2.93%4.63-0.04%4.59-0.76%0.13%
2021-12-214.484.564.474.53-0.22%0.29%-2.03%21,654,40097,804,00053%4.52-1.95%4.68-0.09%4.630.35%4.62-0.39%0.33%
2021-12-204.744.804.534.54-5.02%-1.45%-2.20%37,806,500174,192,00081%4.61-3.50%4.680.52%4.610.26%4.64-0.17%0.52%
2021-12-174.534.884.514.780.00%0.13%2.80%62,310,900297,498,000122%4.775.04%4.663.70%4.601.97%4.650.89%0.79%