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:
国际实业( 000159.SZ 深证)
板块 :煤炭开采_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
2021-01-265.625.665.365.36-4.63%-2.23%-10.74%20,518,600112,487,00044%5.48-2.85%5.66-4.16%6.06-1.80%6.010.18%0.97%
2021-01-255.615.805.555.62-2.26%-0.41%-6.24%24,494,200138,225,00051%5.64-2.35%5.91-4.40%6.17-0.07%5.990.25%1.17%
2021-01-225.905.955.675.75-5.43%-0.50%-3.83%36,239,100209,416,00073%5.78-5.34%6.18-1.97%6.17-0.16%5.980.47%1.46%
2021-01-216.116.355.946.08-1.94%-0.41%2.17%57,586,500351,558,000125%6.11-4.83%6.310.37%6.181.00%5.950.76%1.56%
2021-01-206.506.876.096.20-2.82%-3.35%4.98%81,155,600520,651,000207%6.420.99%6.283.92%6.122.87%5.912.41%1.47%
2021-01-196.106.386.106.3810.00%0.44%10.63%55,475,100352,366,000171%6.3510.62%6.056.03%5.953.08%5.772.09%1.24%
2021-01-185.665.935.575.802.29%1.01%2.67%27,318,700156,867,00090%5.740.84%5.70-1.81%5.770.35%5.650.43%0.99%
2021-01-155.705.865.595.67-1.22%-0.42%0.80%25,050,600142,633,00088%5.690.35%5.810.28%5.750.91%5.630.34%0.90%
2021-01-145.755.905.505.74-1.54%1.16%2.39%35,429,600201,042,000133%5.67-4.45%5.790.21%5.700.58%5.610.52%0.84%
2021-01-135.996.255.595.831.75%-1.82%4.54%56,982,000338,338,000249%5.944.05%5.783.12%5.672.39%5.582.27%0.77%
2021-01-125.356.135.275.732.87%0.40%5.08%52,047,500297,024,000284%5.710.78%5.602.38%5.531.93%5.452.14%0.50%
2021-01-115.435.835.205.575.09%-1.64%4.33%47,390,300268,374,000339%5.665.93%5.473.95%5.433.63%5.343.21%0.22%
2021-01-085.055.534.965.305.37%-0.86%2.46%32,270,000172,508,000302%5.355.55%5.272.19%5.241.81%5.171.43%-0.22%
2021-01-075.165.185.005.03-3.82%-0.69%-1.37%12,005,30060,804,000140%5.07-3.52%5.15-0.69%5.15-0.23%5.10-0.18%-0.42%
2021-01-065.195.355.185.231.95%-0.38%2.37%11,862,90062,275,000155%5.252.26%5.191.05%5.161.06%5.110.14%-0.48%
2021-01-055.175.175.105.13-1.16%-0.08%0.55%6,403,00032,871,00084%5.13-0.21%5.130.27%5.100.51%5.10-0.39%-0.55%
2021-01-045.125.225.065.191.37%0.87%1.33%8,563,10044,056,000110%5.150.49%5.120.83%5.080.52%5.12-0.45%-0.57%
2020-12-315.095.165.065.120.59%0.00%-0.49%6,574,30033,662,00083%5.120.47%5.080.75%5.050.12%5.15-0.27%-0.59%
2020-12-305.085.195.045.091.60%-0.12%-1.34%8,831,90045,006,000109%5.101.92%5.040.48%5.05-0.10%5.16-0.23%-0.68%
2020-12-294.945.064.945.011.42%0.20%-3.11%5,626,70028,131,00069%5.00-0.20%5.02-0.46%5.05-0.96%5.17-0.40%-0.73%
2020-12-285.105.134.944.94-3.14%-1.40%-4.85%8,400,40042,083,000103%5.01-0.44%5.04-0.81%5.10-1.22%5.19-0.69%-0.76%
2020-12-255.005.154.895.100.79%1.35%-2.45%9,581,30048,215,000113%5.03-1.02%5.08-1.57%5.16-1.43%5.23-1.19%-0.85%
2020-12-245.185.195.015.06-1.94%-0.47%-4.37%7,022,20035,698,00080%5.08-1.40%5.16-1.53%5.24-0.61%5.29-0.58%-0.72%
2020-12-235.135.195.125.160.19%0.08%-3.04%5,755,80029,677,00065%5.16-1.23%5.24-1.04%5.27-0.10%5.32-0.73%-0.66%
2020-12-225.355.355.155.15-3.92%-1.34%-3.94%9,893,00051,640,000105%5.22-2.06%5.30-0.40%5.28-0.30%5.36-0.59%-0.65%
2020-12-215.305.375.235.360.56%0.56%-0.61%7,727,30041,187,00083%5.33-0.39%5.320.68%5.29-0.02%5.39-0.57%-0.61%
2020-12-185.305.415.295.330.19%-0.39%-1.73%9,024,20048,284,00093%5.351.63%5.280.57%5.29-0.84%5.42-0.68%-0.55%
2020-12-175.195.335.155.322.50%1.04%-2.58%7,907,90041,636,00076%5.271.11%5.25-0.53%5.34-0.58%5.46-1.11%-0.48%
2020-12-165.305.305.155.19-1.89%-0.33%-6.01%6,968,30036,287,00059%5.21-1.48%5.28-2.01%5.37-1.20%5.52-0.79%-0.35%
2020-12-155.335.335.255.290.00%0.09%-4.96%5,892,80031,145,00044%5.29-0.64%5.39-0.57%5.43-0.55%5.57-0.71%-0.28%