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:
穗恒运A( 000531.SZ 深证)
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
2021-04-198.378.608.378.562.15%0.53%-10.80%7,620,50064,890,00046%8.521.32%8.46-1.42%8.71-2.39%9.60-1.58%-0.55%
2021-04-168.388.478.338.38-0.36%-0.29%-14.05%6,820,20057,315,00034%8.40-0.71%8.59-2.54%8.92-2.64%9.75-1.91%-0.34%
2021-04-158.968.968.288.41-7.99%-0.64%-15.39%17,543,500148,487,00076%8.46-7.24%8.81-5.50%9.16-4.51%9.94-2.43%-0.04%
2021-04-149.089.209.069.14-0.11%0.16%-10.28%6,197,90056,555,00024%9.13-0.62%9.32-1.98%9.60-2.89%10.19-0.04%0.41%
2021-04-139.489.489.069.15-4.29%-0.35%-10.21%11,038,100101,347,00043%9.18-3.97%9.51-2.46%9.88-1.70%10.19-0.31%0.43%
2021-04-129.609.779.409.56-1.34%-0.02%-6.49%11,526,700110,220,00045%9.56-1.76%9.75-3.13%10.05-0.79%10.220.00%0.49%
2021-04-099.539.959.489.690.52%-0.44%-5.21%13,523,500131,621,00053%9.73-1.20%10.07-1.27%10.13-1.45%10.220.25%0.47%
2021-04-0810.1610.249.639.64-6.23%-2.14%-5.47%23,615,400232,645,00092%9.85-5.65%10.19-0.92%10.28-1.49%10.20-0.21%0.45%
2021-04-0710.2010.8210.2010.280.69%-1.54%0.60%25,400,000265,202,000105%10.441.59%10.29-0.61%10.440.62%10.220.52%0.54%
2021-04-0610.0110.449.9610.211.49%-0.66%0.43%21,704,800223,073,00091%10.281.06%10.35-1.11%10.370.32%10.170.25%0.56%
2021-04-0210.6810.689.9310.06-6.77%-1.08%-0.80%30,799,000313,240,000126%10.17-3.68%10.470.04%10.340.34%10.140.45%0.60%
2021-04-0110.6010.9010.2910.79-1.19%2.19%6.87%34,743,100366,843,000157%10.56-0.43%10.461.52%10.312.08%10.101.15%0.60%
2021-03-319.7810.929.7210.929.97%2.97%9.41%43,532,000461,668,000222%10.618.74%10.314.74%10.102.58%9.982.07%0.50%
2021-03-309.8210.109.539.930.30%1.81%1.54%13,227,900129,010,00074%9.75-2.20%9.840.84%9.84-0.10%9.780.09%0.31%
2021-03-299.9910.139.829.900.81%-0.72%1.33%16,912,100168,645,00095%9.971.97%9.76-0.66%9.85-0.25%9.770.30%0.35%
2021-03-269.5010.129.399.823.70%0.42%0.81%16,914,000165,406,00094%9.782.38%9.82-0.14%9.880.28%9.74-0.15%0.36%
2021-03-2510.1510.169.309.47-6.05%-0.86%-2.93%18,946,600180,981,00096%9.55-5.14%9.84-1.51%9.85-0.07%9.760.04%0.49%
2021-03-249.6110.309.5810.083.81%0.11%3.36%24,159,700243,258,000128%10.072.45%9.991.39%9.861.44%9.750.69%0.56%
2021-03-2310.0010.029.689.71-3.38%-1.20%0.26%18,086,600177,759,00096%9.83-1.98%9.850.83%9.720.36%9.690.75%0.58%
2021-03-229.7210.289.7210.054.25%0.24%4.55%26,364,200264,338,000137%10.034.18%9.773.08%9.681.30%9.610.57%0.59%
2021-03-199.359.949.239.642.01%0.17%0.85%18,272,300175,851,00087%9.622.27%9.48-0.04%9.56-0.90%9.560.47%1.14%
2021-03-189.289.569.229.451.83%0.43%-0.67%11,213,000105,515,00054%9.410.70%9.48-0.85%9.64-0.04%9.510.22%1.25%
2021-03-179.589.629.239.28-4.43%-0.70%-2.24%14,060,900131,397,00070%9.35-3.22%9.56-1.97%9.65-0.12%9.490.12%1.30%
2021-03-169.609.809.419.712.00%0.56%2.40%15,979,400154,290,00086%9.66-0.05%9.760.48%9.661.00%9.480.46%1.34%
2021-03-159.809.959.509.52-4.61%-1.46%0.86%16,558,600159,971,00096%9.66-2.13%9.710.52%9.560.02%9.440.39%1.37%
2021-03-129.6510.409.409.982.57%1.10%6.15%27,861,500275,017,000181%9.873.49%9.662.58%9.561.51%9.401.21%1.37%
2021-03-119.409.749.169.732.96%2.01%4.74%21,706,400207,038,000164%9.540.46%9.42-0.52%9.420.78%9.290.71%1.30%
2021-03-109.239.809.099.452.05%-0.46%2.44%19,722,100187,237,000174%9.492.44%9.471.07%9.350.81%9.230.89%1.30%
2021-03-099.139.529.129.26-4.73%-0.09%1.27%28,198,500261,349,000286%9.27-3.47%9.370.34%9.270.63%9.140.87%1.30%
2021-03-088.849.728.829.720.00%1.24%7.23%36,439,300349,869,000514%9.608.50%9.337.23%9.216.72%9.076.07%1.27%