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:
美锦能源( 000723.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
2021-01-186.016.125.976.081.16%0.20%-3.25%51,040,800309,712,00057%6.071.15%6.01-0.30%6.03-0.33%6.28-1.32%-0.76%
2021-01-155.966.095.946.011.35%0.18%-5.62%52,843,200316,981,00053%6.000.50%6.030.08%6.05-1.53%6.37-0.90%-0.61%
2021-01-146.016.115.925.93-1.82%-0.65%-7.72%60,138,100358,987,00056%5.97-2.04%6.02-0.82%6.14-1.27%6.43-1.02%-0.50%
2021-01-136.116.225.986.04-0.49%-0.87%-6.96%75,320,200458,895,00064%6.091.69%6.07-1.92%6.22-1.21%6.49-0.61%-0.37%
2021-01-126.006.085.886.071.00%1.30%-7.07%70,887,800424,757,00056%5.99-1.90%6.19-1.84%6.30-2.10%6.53-1.23%-0.31%
2021-01-116.306.325.986.01-5.95%-1.60%-9.12%117,710,900718,952,00089%6.11-5.73%6.31-2.05%6.43-2.37%6.61-1.37%-0.04%
2021-01-086.476.646.366.390.47%-1.37%-4.70%83,534,900541,205,00063%6.481.16%6.44-1.36%6.59-0.57%6.71-0.24%0.19%
2021-01-076.396.556.256.36-0.47%-0.70%-5.37%91,136,600583,775,00068%6.41-0.50%6.53-1.88%6.62-0.78%6.72-0.43%0.21%
2021-01-066.706.756.306.39-4.48%-0.73%-5.33%128,341,400826,110,00094%6.44-4.05%6.65-1.34%6.68-0.46%6.75-0.47%0.20%
2021-01-056.936.946.616.69-3.46%-0.28%-1.36%125,998,500845,352,00096%6.71-1.50%6.740.02%6.71-0.83%6.78-0.04%0.26%
2021-01-046.656.986.586.933.74%1.75%2.14%129,610,600882,823,000102%6.811.63%6.741.03%6.76-0.53%6.790.25%0.26%
2020-12-316.826.886.616.68-2.48%-0.33%-1.30%112,489,000753,956,00089%6.70-0.16%6.67-1.35%6.80-0.10%6.770.21%0.22%
2020-12-306.256.986.256.857.03%2.04%1.42%157,183,5001,055,116,000131%6.711.67%6.76-1.34%6.81-0.31%6.750.21%0.14%
2020-12-296.936.956.396.40-8.18%-3.07%-5.04%138,557,900914,850,000124%6.60-5.63%6.86-0.90%6.83-0.51%6.740.05%0.02%
2020-12-287.087.176.876.97-1.83%-0.39%3.46%129,901,500908,939,000133%7.000.59%6.920.98%6.860.76%6.741.43%-0.07%
2020-12-256.667.286.567.105.50%2.07%6.90%166,436,4001,157,809,000175%6.963.47%6.851.30%6.811.22%6.640.96%-0.37%
2020-12-246.916.926.616.73-1.61%0.10%2.30%85,216,400572,924,00094%6.72-1.03%6.760.00%6.730.64%6.58-0.05%-0.56%
2020-12-236.656.916.606.843.95%0.69%3.92%117,803,900800,297,000127%6.790.46%6.760.85%6.691.03%6.58-0.59%-0.66%
2020-12-226.886.956.586.58-2.52%-2.69%-0.62%134,416,900908,871,000134%6.760.51%6.711.67%6.621.39%6.620.14%-0.78%
2020-12-216.636.846.556.752.58%0.33%2.09%101,910,600685,653,000106%6.731.77%6.601.90%6.532.32%6.61-0.02%-0.87%
2020-12-186.496.726.476.582.02%-0.47%-0.50%101,982,600674,251,000103%6.614.34%6.471.84%6.380.17%6.61-0.15%-0.88%
2020-12-176.216.476.196.451.74%1.80%-2.61%57,570,800364,794,00057%6.34-0.33%6.361.16%6.37-1.46%6.62-0.63%-0.81%
2020-12-166.416.466.266.34-1.09%-0.27%-4.88%53,666,400341,182,00049%6.36-0.25%6.28-1.44%6.46-2.45%6.67-0.95%-0.75%
2020-12-156.336.476.256.411.75%0.58%-4.74%61,064,700389,144,00051%6.372.82%6.38-1.86%6.62-0.63%6.73-0.84%-0.62%
2020-12-146.386.385.856.30-3.08%1.65%-7.16%111,701,500692,355,00084%6.20-5.88%6.50-4.19%6.67-1.48%6.79-1.60%-0.51%
2020-12-116.636.746.456.50-1.52%-1.29%-5.74%94,842,600624,524,00072%6.59-1.83%6.78-0.54%6.77-0.34%6.90-0.93%-0.30%
2020-12-106.876.896.606.60-4.49%-1.61%-5.19%116,401,200780,830,00084%6.71-3.11%6.82-0.15%6.79-0.38%6.96-1.00%-0.15%
2020-12-096.787.096.776.911.92%-0.19%-1.72%188,826,1001,307,234,000130%6.922.79%6.831.43%6.81-0.38%7.03-1.86%0.02%
2020-12-086.686.816.626.781.50%0.67%-5.36%89,968,900605,954,00054%6.740.02%6.73-0.61%6.84-0.96%7.16-0.75%0.47%
2020-12-076.726.886.636.680.00%-0.80%-7.45%108,005,100727,354,00058%6.730.18%6.77-1.87%6.91-1.55%7.22-0.07%0.76%