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
2021-04-196.706.776.666.740.75%0.30%3.52%13,237,80088,961,000105%6.721.42%6.571.99%6.451.19%6.510.00%-0.58%
2021-04-166.446.726.426.693.40%0.97%2.75%16,827,300111,504,000133%6.633.89%6.453.10%6.370.27%6.510.00%-0.64%
2021-04-156.306.486.286.474.69%1.44%-0.63%14,538,10092,721,000115%6.383.52%6.25-0.05%6.35-1.03%6.51-0.67%-0.75%
2021-04-146.196.226.116.181.15%0.31%-5.72%7,301,70044,986,00052%6.160.13%6.25-1.93%6.42-0.97%6.56-0.64%-0.81%
2021-04-136.236.306.076.11-3.02%-0.70%-7.38%12,150,60074,757,00085%6.15-3.18%6.38-2.39%6.48-1.41%6.60-1.04%-0.81%
2021-04-126.606.606.276.30-4.69%-0.87%-5.49%18,956,900120,464,000137%6.36-4.51%6.53-1.91%6.58-1.57%6.67-1.05%-0.77%
2021-04-096.696.726.616.61-0.60%-0.68%-1.89%11,302,40075,220,00092%6.66-0.15%6.66-0.15%6.68-0.06%6.74-0.40%-0.68%
2021-04-086.676.726.616.65-0.30%-0.23%-1.69%15,039,200100,235,000126%6.670.09%6.67-0.39%6.68-0.06%6.76-0.57%-0.66%
2021-04-076.706.706.636.670.00%0.17%-1.96%9,508,30063,315,00078%6.66-0.42%6.70-0.05%6.69-0.39%6.80-0.67%-0.63%
2021-04-066.706.736.636.67-0.30%-0.25%-2.61%10,271,40068,685,00081%6.69-0.65%6.700.08%6.71-0.61%6.85-0.71%-0.56%
2021-04-026.776.796.686.690.00%-0.61%-3.02%12,320,40082,928,00097%6.730.82%6.69-0.31%6.76-0.53%6.90-0.69%-0.51%
2021-04-016.656.776.606.691.36%0.21%-3.69%11,940,50079,716,00094%6.68-0.09%6.72-1.02%6.79-0.80%6.95-1.01%-0.44%
2021-03-316.816.866.576.60-4.21%-1.23%-5.94%21,882,900146,229,000170%6.68-2.32%6.78-2.02%6.85-1.45%7.02-1.32%-0.36%
2021-03-306.906.936.806.89-0.29%0.72%-3.11%9,466,50064,760,00082%6.84-1.40%6.92-0.85%6.95-0.84%7.11-0.62%-0.26%
2021-03-297.027.046.886.91-1.71%-0.40%-3.42%11,035,60076,566,00094%6.94-1.03%6.980.04%7.01-0.85%7.16-0.68%-0.22%
2021-03-267.037.076.967.030.00%0.29%-2.42%7,437,40052,135,00060%7.01-0.16%6.98-0.63%7.07-0.58%7.20-0.17%-0.20%
2021-03-256.947.076.927.031.15%0.13%-2.58%7,958,50055,879,00061%7.021.04%7.02-0.86%7.11-0.89%7.22-0.19%-0.27%
2021-03-247.107.106.876.95-2.11%0.01%-3.87%17,190,000119,447,000121%6.95-2.42%7.09-1.67%7.17-1.25%7.23-0.25%-0.46%
2021-03-237.257.267.067.10-1.80%-0.29%-2.04%13,504,90096,172,00098%7.12-1.90%7.21-1.36%7.26-0.64%7.250.00%-0.69%
2021-03-227.307.377.197.230.00%-0.40%-0.25%10,616,00077,060,00074%7.260.03%7.30-0.22%7.31-0.25%7.25-0.17%-1.02%
2021-03-197.257.337.187.23-1.90%-0.37%-0.41%10,526,40076,389,00069%7.26-1.67%7.32-0.27%7.330.16%7.26-0.01%-1.07%
2021-03-187.457.477.317.370.14%-0.14%1.50%12,631,60093,222,00081%7.380.93%7.340.16%7.320.44%7.26-0.15%-1.05%
2021-03-177.307.377.207.360.14%0.66%1.21%10,376,90075,881,00060%7.31-0.12%7.330.43%7.280.62%7.27-0.37%-1.02%
2021-03-167.397.407.247.35-0.27%0.40%0.70%11,489,80084,114,00062%7.32-0.27%7.300.40%7.240.40%7.30-0.21%-0.97%
2021-03-157.227.487.217.372.36%0.40%0.77%18,698,500137,264,00093%7.341.83%7.271.27%7.21-0.04%7.31-0.46%-0.94%
2021-03-127.297.317.157.20-1.50%-0.12%-2.01%12,617,00090,960,00056%7.21-0.35%7.180.18%7.21-0.14%7.35-0.89%-0.84%
2021-03-117.067.367.047.313.54%1.05%-1.40%17,942,800129,790,00072%7.231.97%7.16-0.57%7.22-0.58%7.41-2.05%-0.72%
2021-03-107.287.297.037.06-0.84%-0.48%-6.72%16,962,100120,328,00058%7.09-0.94%7.21-0.70%7.26-1.09%7.57-2.56%-0.41%
2021-03-097.237.307.017.12-1.93%-0.57%-8.34%20,658,100147,923,00059%7.16-2.60%7.26-1.19%7.34-0.68%7.77-3.29%-0.04%
2021-03-087.377.457.267.260.00%-1.25%-9.61%19,226,700141,353,00043%7.351.21%7.34-0.74%7.39-0.62%8.03-0.69%0.54%