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:
冀中能源( 000937.SZ 深证)
板块 :煤炭开采_h   
所属成分指数: 沪深300
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
2020-10-233.913.943.833.84-1.79%-0.83%-5.42%23,419,30090,675,00052%3.87-1.40%3.92-0.89%4.01-2.00%4.06-0.05%0.27%
2020-10-223.943.993.883.91-1.26%-0.43%-3.74%31,806,600124,897,00071%3.93-0.63%3.96-2.35%4.09-0.24%4.060.12%0.27%
2020-10-214.004.013.923.96-1.00%0.20%-2.39%31,767,100125,551,00073%3.95-0.75%4.05-2.13%4.10-0.20%4.06-0.03%0.25%
2020-10-204.034.043.944.00-1.72%0.45%-1.43%39,989,200159,230,00093%3.98-3.65%4.14-0.22%4.11-0.34%4.06-0.17%0.28%
2020-10-194.234.244.054.07-4.24%-1.52%0.12%71,789,300296,705,000174%4.13-1.78%4.150.39%4.120.46%4.070.54%0.39%
2020-10-164.054.353.994.255.20%1.00%5.12%96,927,800407,903,000266%4.214.34%4.132.66%4.112.42%4.041.74%0.37%
2020-10-153.954.123.924.042.02%0.17%1.66%41,558,600167,603,000139%4.031.13%4.030.03%4.011.03%3.970.30%0.16%
2020-10-144.064.063.943.96-2.22%-0.70%-0.05%22,394,90089,310,00080%3.99-1.41%4.020.55%3.970.13%3.960.03%0.11%
2020-10-134.034.124.014.05-0.49%0.12%2.25%23,819,60096,343,00086%4.050.32%4.001.50%3.96-0.25%3.960.03%0.14%
2020-10-123.994.083.964.072.52%0.94%2.78%40,142,600161,844,000144%4.032.78%3.940.97%3.970.51%3.960.15%0.18%
2020-10-093.883.973.843.973.93%1.20%0.40%28,417,800111,475,00098%3.922.35%3.91-1.41%3.950.36%3.95-0.03%0.22%
2020-09-303.933.943.783.82-3.05%-0.34%-3.41%26,870,000102,983,00086%3.83-3.06%3.96-0.80%3.94-0.46%3.96-0.03%0.22%
2020-09-294.084.103.903.94-2.72%-0.35%-0.40%29,404,200116,273,000100%3.95-2.56%3.990.71%3.96-0.10%3.960.25%0.22%
2020-09-283.964.133.944.052.27%-0.20%2.64%37,384,900151,713,000138%4.062.66%3.971.59%3.960.41%3.950.95%0.20%
2020-09-253.844.033.843.964.21%0.18%1.30%31,428,900124,239,000118%3.953.46%3.90-0.05%3.94-0.30%3.910.28%0.09%
2020-09-243.873.893.773.80-2.56%-0.55%-2.51%21,706,10082,938,00082%3.82-2.43%3.91-1.86%3.96-0.35%3.90-0.36%0.08%
2020-09-233.963.983.883.90-1.27%-0.41%-0.31%17,777,40069,622,00063%3.92-1.46%3.98-0.40%3.970.35%3.91-0.20%0.18%
2020-09-223.984.033.933.95-1.25%-0.60%0.77%23,180,90092,132,00076%3.97-1.24%4.000.43%3.960.59%3.920.31%0.26%
2020-09-214.044.073.994.000.00%-0.60%2.35%26,471,400106,532,00087%4.020.90%3.981.09%3.931.34%3.910.49%0.24%
2020-09-183.954.043.924.001.52%0.30%2.85%42,963,600171,360,000142%3.991.22%3.941.68%3.881.09%3.890.52%0.17%
2020-09-173.814.013.793.943.96%0.00%1.84%44,304,800174,558,000154%3.943.82%3.872.82%3.84-0.03%3.870.00%0.09%
2020-09-163.763.833.753.791.07%-0.13%-2.04%17,742,70067,335,00059%3.801.31%3.76-0.48%3.84-1.08%3.87-0.03%0.03%
2020-09-153.733.773.713.750.81%0.11%-3.10%13,984,10052,384,00045%3.75-0.19%3.78-2.10%3.88-0.10%3.870.03%-0.19%
2020-09-143.843.853.703.72-3.13%-0.88%-3.85%29,350,100110,149,00090%3.75-2.37%3.86-1.83%3.89-0.26%3.87-0.13%-0.20%
2020-09-113.913.933.793.84-1.79%-0.10%-0.88%21,875,90084,084,00069%3.84-2.68%3.940.18%3.900.10%3.870.18%-0.13%
2020-09-103.954.073.833.91-0.76%-1.01%1.11%41,523,500164,027,000132%3.95-0.40%3.931.11%3.890.05%3.870.60%-0.13%
2020-09-093.894.043.843.941.03%-0.66%2.50%44,911,100178,095,000153%3.973.25%3.891.73%3.890.83%3.840.68%-0.17%
2020-09-083.743.923.733.904.00%1.54%2.15%29,235,400112,285,000103%3.841.45%3.82-1.29%3.860.23%3.820.08%-0.21%
2020-09-073.753.863.743.75-1.83%-0.95%-1.70%23,331,40088,338,00080%3.79-1.02%3.87-0.28%3.850.00%3.82-0.18%-0.19%
2020-09-043.883.893.793.820.00%-0.13%-0.05%26,639,700101,890,00088%3.83-2.97%3.880.26%3.850.26%3.82-0.34%-0.12%