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:
兴业矿业( 000426.SZ 深证)
板块 :煤电_h   
所属成分指数: 中证500
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
2019-09-126.136.145.856.06-1.46%1.25%0.05%41,450,100248,086,00057%5.99-3.62%6.10-1.04%6.17-2.21%6.060.43%1.73%
2019-09-116.126.336.116.15-0.16%-0.97%1.97%36,888,400229,091,00054%6.211.69%6.16-0.66%6.301.30%6.030.48%1.69%
2019-09-106.096.206.006.16-0.65%0.87%2.63%36,119,500220,564,00054%6.11-0.88%6.20-2.29%6.221.07%6.000.42%1.61%
2019-09-096.156.346.046.20-0.80%0.63%3.73%49,942,300307,697,00078%6.16-1.74%6.351.60%6.160.46%5.980.54%1.48%
2019-09-066.346.456.136.25-5.30%-0.32%5.13%77,680,500487,028,000133%6.27-3.08%6.251.93%6.132.12%5.950.95%1.39%
2019-09-056.036.626.036.609.63%2.03%12.07%123,319,300797,794,000249%6.478.11%6.133.32%6.003.57%5.893.17%1.21%
2019-09-045.826.185.686.027.12%0.60%5.47%112,566,000673,608,000276%5.984.32%5.932.83%5.801.99%5.712.02%0.86%
2019-09-035.905.945.625.62-4.75%-2.02%0.45%66,351,400380,591,000210%5.74-4.54%5.771.10%5.680.96%5.601.07%0.66%
2019-09-026.206.205.755.902.79%-1.81%6.58%88,695,800532,997,000354%6.018.52%5.715.41%5.635.12%5.544.59%0.57%
2019-08-305.125.745.115.749.96%3.67%8.45%83,381,100461,705,000445%5.547.98%5.415.91%5.354.82%5.293.60%0.11%
2019-08-295.095.255.025.221.95%1.79%2.17%22,577,500115,786,000185%5.130.02%5.110.20%5.110.22%5.110.10%-0.24%
2019-08-285.125.175.095.120.59%-0.14%0.31%14,257,00073,101,000122%5.131.30%5.100.30%5.100.08%5.10-0.31%-0.26%
2019-08-275.075.115.025.090.39%0.57%-0.59%13,804,60069,869,000109%5.06-0.98%5.09-0.28%5.09-0.53%5.12-0.89%-0.23%
2019-08-265.135.225.055.07-0.20%-0.80%-1.86%11,772,50060,175,00084%5.110.47%5.10-0.08%5.120.10%5.17-0.41%-0.11%
2019-08-235.085.115.065.08-0.39%-0.14%-2.06%6,251,00031,801,00041%5.090.00%5.10-0.53%5.120.10%5.19-0.88%-0.05%
2019-08-225.135.135.065.10-0.58%0.26%-2.54%7,106,90036,152,00038%5.09-0.80%5.130.10%5.110.00%5.23-0.31%0.13%
2019-08-215.185.195.105.13-1.16%0.04%-2.27%8,918,20045,733,00043%5.13-0.45%5.130.29%5.11-0.51%5.25-0.02%0.20%
2019-08-205.105.225.075.190.97%0.76%-1.14%15,069,10077,618,00067%5.151.14%5.110.37%5.14-1.06%5.250.17%0.16%
2019-08-195.085.145.045.141.38%0.92%-1.93%12,777,30065,076,00055%5.090.47%5.09-1.01%5.19-0.61%5.240.00%0.07%
2019-08-165.095.095.055.07-0.59%0.02%-3.26%9,877,50050,069,00041%5.07-0.63%5.14-1.63%5.22-1.17%5.240.10%-0.05%
2019-08-155.205.215.015.10-1.54%-0.02%-2.60%16,866,40086,043,00069%5.10-2.04%5.23-0.85%5.29-0.55%5.24-0.02%-0.21%
2019-08-145.235.265.155.18-3.72%-0.52%-1.09%22,176,000115,470,00095%5.21-2.22%5.27-1.27%5.310.06%5.240.00%-0.35%
2019-08-135.285.395.235.382.67%1.03%2.73%26,922,800143,360,000126%5.330.95%5.340.06%5.310.70%5.240.29%-0.37%
2019-08-125.325.395.155.24-3.14%-0.66%0.34%22,943,200121,035,000116%5.28-2.22%5.340.41%5.270.38%5.220.17%-0.39%
2019-08-095.355.505.235.411.50%0.28%3.78%36,642,300197,687,000202%5.401.51%5.321.98%5.251.45%5.210.93%-0.41%
2019-08-085.455.455.225.331.14%0.28%3.19%27,633,500146,875,000169%5.321.98%5.211.11%5.181.03%5.170.35%-0.52%
2019-08-075.095.295.065.274.98%1.11%2.39%27,422,900142,931,000172%5.212.90%5.161.20%5.130.57%5.15-0.39%-0.55%
2019-08-065.205.234.985.02-3.28%-0.89%-2.84%18,747,60094,956,000115%5.07-1.92%5.10-0.10%5.10-0.43%5.17-0.73%-0.51%
2019-08-055.005.284.975.194.22%0.50%-0.29%23,211,800119,857,000142%5.162.91%5.100.65%5.120.16%5.21-1.16%-0.42%
2019-08-025.045.114.944.980.00%-0.76%-5.43%13,438,50067,436,00075%5.02-1.01%5.07-1.21%5.11-0.53%5.27-1.52%-0.23%