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:
神火股份( 000933.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
2020-10-205.375.455.285.390.00%0.56%4.78%38,683,100207,341,000124%5.36-0.94%5.331.24%5.260.82%5.141.12%0.41%
2020-10-195.315.545.235.392.67%-0.39%5.96%74,802,800404,764,000258%5.413.34%5.262.45%5.222.60%5.092.75%0.22%
2020-10-165.015.415.015.256.28%0.27%6.04%80,052,700419,155,000324%5.245.48%5.143.95%5.093.54%4.952.76%-0.12%
2020-10-154.905.074.884.941.23%-0.48%2.53%30,025,400149,060,000149%4.961.39%4.940.43%4.911.20%4.82-0.12%-0.49%
2020-10-144.924.954.874.88-1.21%-0.33%1.16%11,384,00055,740,00055%4.90-0.73%4.920.61%4.850.44%4.82-0.50%-0.55%
2020-10-135.045.044.884.94-0.80%0.16%1.90%16,165,10079,721,00075%4.930.14%4.891.37%4.830.77%4.85-0.64%-0.55%
2020-10-124.874.984.864.982.89%1.12%2.07%22,745,200112,023,000100%4.931.93%4.831.39%4.801.29%4.88-0.43%-0.49%
2020-10-094.754.944.704.844.76%0.17%-1.22%24,407,500117,928,000102%4.833.91%4.760.89%4.740.28%4.90-0.20%-0.46%
2020-09-304.724.734.614.62-2.12%-0.65%-5.91%13,836,40064,344,00058%4.65-1.82%4.720.02%4.72-1.67%4.91-0.43%-0.48%
2020-09-294.794.794.704.72-0.21%-0.34%-4.28%11,600,30054,939,00050%4.74-0.25%4.72-0.34%4.80-1.15%4.93-0.26%-0.46%
2020-09-284.674.824.674.731.07%-0.38%-4.33%23,341,600110,816,00098%4.751.48%4.73-1.93%4.86-1.68%4.94-0.74%-0.48%
2020-09-254.774.794.594.68-1.06%0.02%-6.04%27,076,200126,695,000111%4.68-1.95%4.83-2.55%4.94-1.63%4.98-0.64%-0.47%
2020-09-244.894.914.704.73-4.06%-0.88%-5.65%26,848,600128,123,000108%4.77-4.41%4.95-2.73%5.02-0.91%5.01-0.99%-0.47%
2020-09-235.115.154.904.93-2.95%-1.24%-2.63%32,210,900160,799,000134%4.99-2.46%5.09-0.68%5.07-0.32%5.06-0.71%-0.38%
2020-09-225.085.205.055.08-1.55%-0.74%-0.37%20,943,200107,183,00090%5.12-1.44%5.130.69%5.090.51%5.10-0.45%-0.32%
2020-09-215.195.275.145.160.00%-0.64%0.74%24,656,500128,041,000101%5.192.33%5.091.27%5.060.46%5.12-0.02%-0.37%
2020-09-184.935.174.935.164.67%1.67%0.72%29,891,300151,700,000120%5.082.61%5.031.09%5.040.70%5.12-0.18%-0.53%
2020-09-175.005.014.904.93-1.79%-0.32%-3.94%14,544,40071,934,00057%4.95-1.06%4.97-1.33%5.00-1.11%5.13-0.37%-0.77%
2020-09-164.985.044.925.020.40%0.42%-2.54%11,649,70058,233,00045%5.000.44%5.040.54%5.06-1.02%5.15-0.27%-0.76%
2020-09-155.055.094.925.00-0.99%0.46%-3.19%17,108,20085,139,00062%4.98-2.49%5.01-1.34%5.11-1.03%5.17-0.42%-0.81%
2020-09-145.075.235.005.051.20%-1.06%-2.64%23,532,600120,108,00085%5.102.80%5.08-1.09%5.16-0.33%5.19-0.61%-0.76%
2020-09-115.105.104.834.99-2.35%0.50%-4.39%33,191,700164,790,000111%4.97-4.39%5.14-2.13%5.18-0.88%5.22-0.65%-0.69%
2020-09-105.255.365.075.11-2.67%-1.60%-2.72%29,102,600151,137,000101%5.19-1.70%5.25-0.15%5.23-0.13%5.25-0.11%-0.62%
2020-09-095.295.395.205.25-2.42%-0.62%-0.17%27,533,500145,454,00098%5.280.34%5.260.73%5.230.27%5.26-0.15%-0.61%
2020-09-085.155.455.085.385.08%2.18%2.15%36,032,300189,724,000119%5.271.06%5.220.44%5.220.02%5.27-0.90%-0.58%
2020-09-075.225.305.125.12-2.48%-1.73%-3.67%23,275,300121,259,00068%5.210.99%5.20-0.06%5.22-0.87%5.32-1.67%-0.46%
2020-09-045.125.275.055.251.16%1.76%-2.87%25,759,000132,887,00060%5.16-1.24%5.20-0.82%5.26-0.34%5.41-2.56%-0.24%
2020-09-035.175.315.165.19-0.76%-0.65%-6.44%20,922,100109,297,00036%5.220.17%5.24-1.17%5.28-0.06%5.55-0.25%0.23%
2020-09-025.305.315.175.23-1.32%0.29%-5.95%27,390,400142,852,00042%5.22-1.36%5.30-0.19%5.28-0.42%5.56-0.73%0.30%
2020-09-015.315.365.225.300.00%0.25%-5.39%23,153,700122,406,00031%5.29-1.71%5.310.19%5.31-1.19%5.600.02%0.55%