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:
靖远煤电( 000552.SZ 深证)
板块 :煤炭开采_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
2021-01-182.802.872.782.841.43%0.18%-3.20%22,865,80064,822,00051%2.841.61%2.800.11%2.800.07%2.93-1.64%-0.90%
2021-01-152.762.812.762.801.45%0.36%-6.13%19,543,30054,523,00037%2.790.83%2.79-0.21%2.80-1.51%2.98-1.62%-0.70%
2021-01-142.802.812.752.76-2.82%-0.25%-8.97%26,363,00072,937,00042%2.77-1.64%2.80-0.46%2.85-2.07%3.03-2.23%-0.48%
2021-01-132.812.882.752.840.35%0.96%-8.42%36,477,300102,609,00048%2.810.11%2.81-2.02%2.91-1.33%3.10-1.02%-0.18%
2021-01-122.782.842.772.831.80%0.71%-9.67%29,527,60082,984,00034%2.81-0.07%2.87-2.51%2.94-1.64%3.13-1.42%-0.01%
2021-01-112.892.902.772.78-4.79%-1.14%-12.52%46,809,100131,644,00047%2.81-4.94%2.94-2.13%2.99-2.51%3.18-0.94%0.32%
2021-01-083.023.042.912.92-3.31%-1.28%-8.98%50,676,400149,926,00046%2.96-2.63%3.01-1.22%3.07-1.79%3.21-0.09%0.58%
2021-01-073.043.092.983.020.00%-0.59%-5.95%58,070,100176,431,00051%3.040.53%3.05-1.93%3.13-2.16%3.210.03%0.66%
2021-01-063.043.112.983.02-1.31%-0.07%-5.92%50,043,600151,212,00043%3.02-1.31%3.11-1.90%3.20-0.68%3.210.09%0.62%
2021-01-053.193.222.983.06-4.97%-0.07%-4.58%90,310,000276,546,00077%3.06-4.58%3.17-2.88%3.22-1.68%3.21-0.13%0.63%
2021-01-043.173.273.133.220.31%0.34%0.28%77,559,500248,881,00066%3.21-0.43%3.260.03%3.27-0.09%3.210.34%0.77%
2020-12-313.283.323.163.21-1.83%-0.40%0.31%99,826,600321,784,00084%3.22-2.57%3.26-1.15%3.280.55%3.200.50%0.74%
2020-12-303.153.453.133.271.24%-1.15%2.70%147,567,500488,218,000136%3.312.67%3.300.64%3.261.12%3.180.86%0.54%
2020-12-293.403.403.143.23-5.00%0.25%2.31%108,540,200349,738,000111%3.22-3.48%3.280.83%3.220.75%3.160.64%0.33%
2020-12-283.303.423.243.404.29%1.86%8.38%149,201,600498,081,000173%3.342.61%3.252.43%3.201.46%3.141.92%0.20%
2020-12-253.103.403.053.262.84%0.22%5.91%166,987,800543,165,000216%3.254.33%3.172.75%3.151.58%3.081.65%-0.10%
2020-12-243.133.203.013.174.28%1.67%4.69%109,346,600340,977,000161%3.121.80%3.09-0.74%3.101.01%3.030.67%-0.28%
2020-12-232.973.142.963.042.01%-0.75%1.06%73,558,300225,335,000113%3.060.00%3.110.13%3.070.49%3.01-0.30%-0.39%
2020-12-223.053.172.972.98-5.10%-2.71%-1.23%87,823,800269,026,000133%3.06-2.98%3.110.94%3.060.89%3.020.17%-0.43%
2020-12-213.203.253.083.141.29%-0.54%4.25%152,623,100481,795,000254%3.163.17%3.084.31%3.034.99%3.011.28%-0.48%
2020-12-182.913.102.903.109.93%1.31%4.24%91,252,000279,191,000183%3.069.99%2.956.69%2.892.31%2.970.07%-0.62%
2020-12-172.722.842.682.823.68%1.37%-5.11%36,646,400101,946,00071%2.780.83%2.760.15%2.82-2.05%2.97-1.56%-0.59%
2020-12-162.762.802.712.72-1.45%-1.41%-9.90%20,638,20056,943,00036%2.760.62%2.76-2.85%2.88-2.80%3.02-1.28%-0.37%
2020-12-152.732.802.692.760.73%0.66%-9.74%26,122,60071,623,00040%2.74-1.01%2.84-2.51%2.96-1.07%3.06-0.65%-0.16%
2020-12-142.862.872.732.74-7.12%-1.08%-10.98%50,909,100141,001,00076%2.77-6.70%2.91-4.08%2.99-1.68%3.08-1.03%-0.06%
2020-12-112.953.042.912.950.68%-0.64%-5.14%48,566,700144,212,00076%2.97-0.34%3.04-0.59%3.05-0.62%3.11-0.19%0.10%
2020-12-103.043.082.912.93-5.48%-1.64%-5.97%72,853,200217,006,000114%2.98-4.86%3.06-1.32%3.06-1.89%3.12-0.38%0.15%
2020-12-093.073.193.053.101.31%-0.99%-0.90%82,427,100258,074,000139%3.132.82%3.100.88%3.12-0.86%3.13-0.76%0.23%
2020-12-083.113.132.993.06-0.65%0.49%-2.92%47,623,000145,003,00074%3.05-1.33%3.07-2.26%3.15-0.41%3.15-0.25%0.50%
2020-12-073.073.133.053.080.00%-0.19%-2.53%33,318,600102,823,00051%3.090.20%3.14-1.35%3.16-0.13%3.16-0.19%0.62%