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平能( 000780.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
2020-10-232.622.642.592.630.38%0.42%-3.02%1,571,4004,116,00033%2.620.23%2.63-0.30%2.64-0.15%2.71-0.04%0.33%
2020-10-222.632.642.602.62-0.38%0.27%-3.43%1,621,0004,236,00033%2.61-0.99%2.63-0.45%2.64-1.86%2.710.04%0.36%
2020-10-212.652.672.622.63-0.75%-0.34%-3.02%1,876,9004,953,00038%2.64-0.23%2.650.00%2.69-1.50%2.710.04%0.35%
2020-10-202.652.662.632.650.00%0.19%-2.25%1,858,2004,915,00038%2.65-0.19%2.65-1.96%2.73-0.07%2.710.15%0.33%
2020-10-192.652.672.632.65-0.75%0.00%-2.11%2,867,2007,597,00057%2.650.30%2.70-1.71%2.730.00%2.710.04%0.31%
2020-10-162.672.682.602.67-1.11%1.06%-1.33%5,200,30013,740,000107%2.64-3.22%2.75-0.58%2.73-0.33%2.71-0.15%0.30%
2020-10-152.792.792.702.70-4.93%-1.10%-0.37%13,703,60037,407,000316%2.73-3.16%2.76-0.18%2.740.18%2.710.59%0.31%
2020-10-142.692.842.692.845.19%0.74%5.42%9,963,70028,091,000319%2.825.11%2.773.21%2.742.86%2.692.12%0.19%
2020-10-132.682.702.672.700.75%0.67%2.35%1,967,4005,276,00081%2.680.11%2.680.60%2.660.53%2.640.15%-0.03%
2020-10-122.672.712.662.680.37%0.04%1.75%4,144,30011,101,000170%2.68-0.04%2.660.76%2.650.72%2.630.31%-0.02%
2020-10-092.642.702.642.671.14%-0.37%1.68%3,454,6009,258,000155%2.682.68%2.641.19%2.630.81%2.630.34%-0.01%
2020-09-302.642.642.582.640.00%1.15%0.88%2,065,7005,392,000100%2.61-0.08%2.610.19%2.61-0.04%2.62-0.08%-0.02%
2020-09-292.602.642.582.641.15%1.07%0.80%1,590,1004,153,00075%2.61-0.12%2.610.12%2.61-0.15%2.62-0.15%0.01%
2020-09-282.592.642.572.610.77%-0.19%-0.50%3,475,6009,087,000162%2.621.00%2.610.08%2.61-0.15%2.62-0.11%0.05%
2020-09-252.602.632.572.590.00%0.04%-1.37%1,659,5004,297,00072%2.59-0.42%2.60-0.50%2.62-0.23%2.630.00%0.11%
2020-09-242.612.612.592.59-0.77%-0.38%-1.37%1,520,4003,953,00065%2.60-0.50%2.62-0.38%2.62-0.15%2.63-0.11%0.13%
2020-09-232.622.652.592.61-1.14%-0.11%-0.72%2,783,0007,273,000112%2.61-0.80%2.63-0.23%2.63-0.23%2.63-0.57%0.16%
2020-09-222.622.652.612.640.38%0.23%-0.15%1,933,8005,093,00069%2.63-0.08%2.630.08%2.63-0.11%2.64-0.04%0.30%
2020-09-212.662.662.612.63-1.13%-0.23%-0.57%2,125,8005,603,00066%2.640.38%2.630.00%2.640.00%2.650.23%0.38%
2020-09-182.612.662.592.661.14%1.29%0.80%2,084,5005,473,00063%2.63-0.08%2.63-0.30%2.640.19%2.640.42%0.34%
2020-09-172.652.652.602.630.00%0.08%0.08%1,341,1003,524,00040%2.63-0.27%2.640.00%2.63-0.08%2.630.19%0.28%
2020-09-162.662.662.612.63-0.75%-0.19%0.27%2,562,0006,751,00076%2.64-0.57%2.640.38%2.63-0.72%2.620.23%0.24%
2020-09-152.662.682.622.65-0.38%0.00%1.26%1,879,5004,980,00057%2.650.57%2.630.00%2.650.04%2.620.23%0.18%
2020-09-142.602.702.562.663.10%0.95%1.88%4,600,10012,121,000143%2.641.54%2.63-1.09%2.650.34%2.610.50%0.11%
2020-09-112.602.672.542.58-1.15%-0.58%-0.69%2,121,3005,505,00066%2.60-1.67%2.66-0.15%2.640.57%2.600.23%0.04%
2020-09-102.662.672.602.61-1.51%-1.10%0.69%3,141,7008,290,00092%2.64-1.86%2.660.49%2.630.34%2.590.19%-0.01%
2020-09-092.702.742.652.65-1.12%-1.45%2.44%5,986,90016,101,000188%2.691.63%2.652.20%2.621.51%2.590.86%-0.03%
2020-09-082.552.682.552.685.10%1.28%4.48%6,248,90016,535,000228%2.653.32%2.592.41%2.581.98%2.570.75%-0.10%
2020-09-072.542.582.542.550.79%-0.43%0.16%2,632,8006,742,000109%2.562.81%2.530.52%2.530.20%2.55-0.20%-0.19%
2020-09-042.502.532.462.530.00%1.57%-0.82%2,707,8006,746,00097%2.49-2.05%2.52-0.55%2.52-0.63%2.55-0.20%-0.20%