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
2019-10-176.336.416.306.34-0.31%-0.33%-3.88%5,448,00034,653,00046%6.36-0.73%6.45-2.38%6.64-0.12%6.60-0.09%-1.22%
2019-10-166.466.526.336.36-1.70%-0.75%-3.67%9,511,60060,948,00076%6.41-1.36%6.61-1.46%6.65-0.14%6.60-0.44%-1.31%
2019-10-156.656.656.406.47-5.55%-0.40%-2.43%18,928,400122,953,000143%6.50-4.93%6.70-0.76%6.66-0.42%6.63-0.85%-1.32%
2019-10-146.876.906.756.85-0.29%0.25%2.42%17,447,600119,219,000144%6.830.93%6.761.40%6.691.09%6.69-0.37%-1.26%
2019-10-116.557.056.516.875.05%1.48%2.34%25,552,700172,988,000210%6.773.80%6.663.08%6.621.86%6.71-1.24%-1.24%
2019-10-106.576.576.486.540.31%0.28%-3.78%7,453,40048,610,00060%6.521.72%6.460.16%6.50-0.23%6.80-1.01%-1.22%
2019-10-096.406.526.316.521.40%1.68%-5.04%6,811,10043,675,00048%6.41-0.54%6.45-0.91%6.51-1.21%6.87-1.24%-1.11%
2019-10-086.406.496.356.430.47%-0.26%-7.51%6,248,70040,286,00038%6.45-0.80%6.51-0.52%6.59-1.45%6.95-2.22%-0.96%
2019-09-306.596.606.406.40-2.59%-1.52%-9.99%6,788,30044,120,00032%6.50-1.11%6.55-1.24%6.69-1.46%7.11-4.09%-0.70%
2019-09-276.616.626.536.570.31%-0.03%-11.37%8,219,50054,020,00028%6.570.29%6.63-1.62%6.79-2.05%7.41-0.70%-0.10%
2019-09-266.686.706.446.55-1.36%-0.05%-12.26%14,262,40093,460,00044%6.55-2.38%6.74-2.28%6.93-1.54%7.47-0.97%0.04%
2019-09-256.886.886.636.64-4.60%-1.09%-11.91%17,873,600119,990,00049%6.71-3.81%6.89-3.07%7.04-1.64%7.54-0.55%0.22%
2019-09-247.047.096.916.96-0.85%-0.27%-8.18%12,580,10087,800,00035%6.98-0.63%7.11-0.49%7.15-2.09%7.58-0.21%0.35%
2019-09-237.207.206.937.02-2.77%-0.04%-7.58%16,811,300118,060,00044%7.02-3.40%7.15-1.00%7.31-4.45%7.60-0.18%0.47%
2019-09-207.207.397.127.220.14%-0.69%-5.12%20,216,200146,970,00049%7.272.01%7.22-2.00%7.65-0.48%7.61-1.08%0.61%
2019-09-197.227.277.027.21-0.14%1.16%-6.28%21,508,800153,300,00041%7.13-1.78%7.37-5.26%7.68-0.62%7.690.13%1.17%
2019-09-187.207.367.157.22-2.83%-0.50%-6.03%24,841,800180,260,00044%7.26-3.75%7.78-0.68%7.73-0.31%7.680.26%1.35%
2019-09-177.817.867.317.43-5.35%-1.45%-3.04%45,484,800342,890,00086%7.54-6.80%7.83-0.39%7.76-0.12%7.660.41%1.37%
2019-09-168.208.447.827.852.35%-2.95%2.86%75,253,700608,720,000161%8.095.86%7.863.14%7.762.47%7.631.88%1.36%
2019-09-127.547.767.517.671.46%0.38%2.39%34,502,700263,621,00078%7.64-0.38%7.620.45%7.58-1.60%7.490.67%1.21%
2019-09-117.507.847.417.560.67%-1.43%1.60%51,702,000396,537,000121%7.672.24%7.590.95%7.700.73%7.440.92%1.22%
2019-09-107.597.607.427.51-1.31%0.11%1.86%27,509,300206,383,00065%7.50-0.31%7.52-2.84%7.640.75%7.370.70%1.24%
2019-09-097.547.627.437.612.01%1.13%3.93%34,240,900257,677,00079%7.530.13%7.740.73%7.590.85%7.321.01%1.29%
2019-09-067.547.727.377.46-2.74%-0.73%2.91%51,681,100388,372,000118%7.52-4.83%7.680.81%7.521.35%7.251.22%1.29%
2019-09-057.808.187.657.671.99%-2.86%7.09%115,670,500913,288,000293%7.906.65%7.627.12%7.426.39%7.164.52%1.24%
2019-09-046.857.526.767.529.94%1.57%9.75%60,583,000448,570,000176%7.409.53%7.116.64%6.982.60%6.851.95%0.89%
2019-09-036.786.866.676.842.09%1.18%1.77%22,612,900152,860,00069%6.761.93%6.67-0.36%6.80-0.57%6.720.42%0.73%
2019-09-026.466.736.456.703.40%1.03%0.10%20,523,300136,106,00061%6.630.18%6.69-2.25%6.840.03%6.690.35%0.73%
2019-08-306.816.896.406.48-3.86%-2.11%-2.85%27,883,000184,596,00082%6.62-2.93%6.85-1.27%6.840.28%6.670.35%0.67%
2019-08-296.836.966.746.740.00%-1.17%1.40%25,439,300173,497,00080%6.82-2.84%6.930.67%6.820.86%6.650.74%0.55%