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:
*ST大洲( 000571.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
2021-01-182.492.552.482.52-0.40%0.52%1.04%1,659,2004,159,00079%2.51-0.16%2.51-0.20%2.510.36%2.49-0.44%-0.09%
2021-01-152.532.542.492.530.00%0.76%1.00%1,315,8003,304,00061%2.51-0.32%2.520.56%2.500.69%2.51-0.44%-0.04%
2021-01-142.552.562.492.53-0.39%0.44%0.56%1,720,4004,334,00070%2.520.00%2.500.72%2.480.32%2.52-1.18%0.01%
2021-01-132.502.552.462.544.10%0.83%-0.24%3,002,0007,563,000103%2.523.20%2.491.80%2.470.12%2.55-0.27%0.10%
2021-01-122.452.462.422.44-0.41%-0.04%-4.43%1,253,8003,060,00038%2.44-0.41%2.44-0.41%2.47-0.76%2.550.16%0.03%
2021-01-112.442.482.422.450.00%-0.04%-3.88%1,338,6003,281,00039%2.450.62%2.45-1.01%2.49-0.92%2.550.67%-0.06%
2021-01-082.472.482.412.45-1.21%0.57%-3.24%2,392,1005,828,00066%2.44-1.38%2.48-1.24%2.51-1.18%2.531.00%-0.26%
2021-01-072.532.532.432.48-1.98%0.40%-1.08%1,894,4004,679,00047%2.47-1.55%2.51-1.30%2.54-1.74%2.510.04%-0.54%
2021-01-062.552.582.472.53-1.56%0.84%0.96%3,199,2008,028,00075%2.51-0.67%2.54-0.94%2.59-0.35%2.51-0.20%-0.65%
2021-01-052.612.612.482.57-1.15%1.74%2.35%3,266,8008,253,00075%2.53-3.22%2.56-2.18%2.590.35%2.51-0.20%-0.77%
2021-01-042.622.682.582.60-1.89%-0.38%3.34%2,064,1005,388,00047%2.611.52%2.620.58%2.591.61%2.520.04%-0.86%
2020-12-312.582.652.502.651.53%3.07%5.37%4,177,00010,737,00082%2.57-3.35%2.610.81%2.542.25%2.520.08%-1.12%
2020-12-302.722.722.602.610.77%-1.88%3.86%5,987,80015,925,000122%2.663.30%2.594.40%2.491.80%2.51-0.32%-1.27%
2020-12-292.522.592.512.594.86%0.58%2.74%5,652,40014,557,000107%2.585.06%2.484.25%2.440.49%2.52-0.98%-1.38%
2020-12-282.352.472.352.475.11%0.78%-2.99%2,896,2007,098,00051%2.455.37%2.38-0.75%2.43-0.98%2.55-0.74%-1.34%
2020-12-252.372.372.292.35-1.67%1.03%-8.38%3,274,3007,617,00055%2.33-1.73%2.39-2.33%2.46-1.52%2.57-1.31%-1.26%
2020-12-242.452.482.332.39-2.45%0.97%-8.04%7,246,20017,151,000124%2.37-4.71%2.45-3.39%2.49-1.66%2.60-1.78%-1.11%
2020-12-232.492.542.452.45-3.16%-1.37%-7.41%4,476,80011,122,00088%2.48-2.44%2.54-0.47%2.54-1.78%2.65-1.08%-0.93%
2020-12-222.552.622.512.53-2.69%-0.63%-5.42%4,685,80011,932,00098%2.55-1.20%2.550.04%2.58-1.71%2.68-1.36%-0.83%
2020-12-212.622.642.522.60-1.52%0.89%-4.13%4,372,00011,268,00092%2.581.70%2.55-1.70%2.63-1.02%2.71-1.13%-0.72%
2020-12-182.422.662.422.643.94%4.18%-3.76%8,815,20022,340,000189%2.53-0.35%2.59-3.47%2.65-2.86%2.74-2.56%-0.60%
2020-12-172.642.642.542.54-4.87%-0.12%-9.77%4,332,30011,016,00099%2.54-5.15%2.68-2.36%2.73-1.97%2.82-1.44%-0.37%
2020-12-162.762.812.652.67-4.30%-0.41%-6.51%7,799,10020,909,000184%2.68-3.84%2.75-3.27%2.79-2.55%2.86-1.38%-0.25%
2020-12-152.902.902.752.79-3.46%0.07%-3.66%6,142,80017,127,000174%2.79-3.46%2.84-2.24%2.86-1.82%2.90-0.65%-0.09%
2020-12-142.892.932.862.89-1.70%0.07%-0.86%2,120,8006,124,00068%2.89-1.30%2.91-0.34%2.91-0.65%2.920.10%-0.01%
2020-12-112.922.972.882.940.00%0.48%0.96%2,813,4008,233,00091%2.930.90%2.920.10%2.93-0.07%2.910.17%-0.07%
2020-12-102.992.992.862.940.00%1.38%1.14%1,954,0005,667,00065%2.90-0.65%2.91-0.92%2.930.10%2.910.07%-0.15%
2020-12-092.952.952.902.94-0.68%0.72%1.20%2,111,6006,164,00070%2.920.03%2.94-0.03%2.930.21%2.91-0.07%-0.21%
2020-12-082.902.982.832.96-0.34%1.44%1.82%4,222,40012,322,000135%2.92-2.54%2.940.14%2.930.27%2.91-0.31%-0.18%
2020-12-072.973.052.952.970.00%-0.80%1.85%2,669,3007,991,00093%2.991.98%2.940.89%2.920.73%2.920.03%-0.10%