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
2020-10-206.296.376.256.370.63%0.89%0.33%24,714,100156,042,00054%6.31-1.03%6.41-0.31%6.40-0.33%6.35-0.08%-0.59%
2020-10-196.446.476.316.33-1.71%-0.78%-0.38%38,116,700243,171,00083%6.38-1.45%6.430.16%6.420.05%6.350.00%-0.60%
2020-10-166.406.546.366.44-0.31%-0.53%1.35%59,164,800383,007,000131%6.470.76%6.420.11%6.420.80%6.350.10%-0.60%
2020-10-156.336.496.326.462.38%0.54%1.76%60,478,400388,585,000130%6.431.44%6.420.30%6.371.05%6.35-0.64%-0.66%
2020-10-146.406.416.306.31-2.17%-0.38%-1.24%36,463,200230,974,00071%6.33-2.00%6.400.66%6.300.08%6.39-0.93%-0.68%
2020-10-136.416.566.346.450.78%-0.20%0.02%49,322,600318,756,00090%6.461.36%6.351.79%6.300.37%6.45-1.23%-0.59%
2020-10-126.326.446.286.403.23%0.38%-1.98%50,410,600321,424,00083%6.383.21%6.240.53%6.280.11%6.53-1.69%-0.44%
2020-10-096.176.226.116.202.65%0.36%-6.64%36,670,300226,559,00049%6.180.21%6.21-0.88%6.27-0.90%6.64-0.49%-0.19%
2020-09-306.286.316.026.04-3.82%-2.03%-9.50%57,435,100354,088,00073%6.17-2.16%6.26-1.43%6.33-2.06%6.67-0.60%-0.14%
2020-09-296.406.416.246.28-1.41%-0.33%-6.46%40,017,200252,159,00053%6.30-1.45%6.36-0.70%6.46-1.57%6.71-0.33%-0.07%
2020-09-286.366.466.356.370.16%-0.38%-5.43%32,205,800205,923,00043%6.390.19%6.40-1.54%6.56-1.71%6.74-0.16%-0.02%
2020-09-256.386.446.326.36-0.16%-0.34%-5.74%35,558,800226,924,00046%6.38-0.45%6.50-1.68%6.68-1.72%6.75-0.06%-0.01%
2020-09-246.516.536.356.37-3.04%-0.64%-5.64%70,869,100454,343,00092%6.41-2.95%6.61-2.58%6.79-0.72%6.75-0.43%-0.02%
2020-09-236.826.856.506.57-2.52%-0.54%-3.10%99,234,700655,568,000132%6.61-3.02%6.79-2.13%6.84-0.55%6.78-0.94%0.03%
2020-09-226.836.906.716.74-2.18%-1.06%-1.52%72,932,200496,800,00096%6.81-2.08%6.930.14%6.880.06%6.84-0.02%0.23%
2020-09-217.007.106.866.89-0.86%-0.96%0.66%93,608,200651,222,000126%6.96-0.29%6.920.76%6.880.79%6.850.32%0.26%
2020-09-186.687.156.616.953.89%-0.39%1.86%156,832,6001,094,292,000227%6.983.44%6.872.54%6.822.37%6.820.77%0.21%
2020-09-176.756.876.656.690.90%-0.82%-1.20%64,704,900436,441,000107%6.751.35%6.700.47%6.660.12%6.770.00%0.07%
2020-09-166.616.786.576.63-0.45%-0.38%-2.08%38,778,600258,065,00058%6.66-0.29%6.670.68%6.66-2.06%6.770.13%-0.06%
2020-09-156.756.756.626.66-1.33%-0.21%-1.51%32,108,200214,286,00049%6.67-0.11%6.63-0.41%6.80-0.24%6.760.16%-0.14%
2020-09-146.606.846.536.752.58%1.03%-0.01%58,218,200388,939,00087%6.682.61%6.65-2.75%6.81-0.16%6.75-0.06%-0.27%
2020-09-116.506.606.456.580.46%1.06%-2.59%40,665,700264,780,00060%6.51-2.95%6.84-0.65%6.82-0.25%6.76-0.12%-0.23%
2020-09-106.866.876.536.55-4.80%-2.37%-3.15%73,754,900494,834,000113%6.71-4.63%6.89-0.36%6.840.00%6.760.03%-0.22%
2020-09-096.957.256.856.880.44%-2.20%1.76%119,906,300843,488,000200%7.043.12%6.912.23%6.841.67%6.761.11%-0.22%
2020-09-086.756.936.716.853.01%0.41%2.44%75,254,500513,420,000135%6.821.35%6.760.39%6.730.82%6.690.23%-0.31%
2020-09-076.736.826.636.65-1.04%-1.20%-0.33%44,922,300302,385,00082%6.730.51%6.730.64%6.670.02%6.67-0.12%-0.31%
2020-09-046.726.776.656.72-1.61%0.34%0.60%52,625,100352,417,00090%6.70-0.82%6.690.57%6.670.14%6.68-0.70%-0.29%
2020-09-036.536.916.506.834.92%1.16%1.53%110,897,700748,804,000177%6.753.75%6.650.90%6.660.74%6.73-1.23%-0.18%
2020-09-026.576.596.466.51-0.76%0.03%-4.42%38,188,400248,516,00054%6.51-0.32%6.59-0.59%6.61-0.29%6.81-0.66%0.05%
2020-09-016.586.596.506.560.00%0.47%-4.32%43,796,200285,939,00055%6.53-2.84%6.63-0.57%6.63-0.57%6.86-1.17%0.18%