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:
西山煤电( 000983.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
2020-04-034.854.864.804.81-1.03%-0.29%-0.72%8,082,90038,988,00073%4.820.06%4.83-0.19%4.83-0.21%4.85-0.08%-0.39%
2020-04-024.784.864.784.861.04%0.81%0.23%11,156,70053,786,00099%4.82-0.21%4.83-0.04%4.84-0.17%4.850.04%-0.50%
2020-04-014.824.874.804.81-0.82%-0.43%-0.76%10,055,80048,581,00084%4.83-0.43%4.84-0.29%4.85-0.35%4.85-0.23%-0.67%
2020-03-314.854.884.824.850.41%-0.04%-0.16%10,000,80048,523,00081%4.850.58%4.85-0.02%4.870.02%4.86-0.16%-0.70%
2020-03-304.814.864.794.83-0.62%0.12%-0.74%10,752,50051,874,00082%4.82-0.97%4.85-0.62%4.860.12%4.87-0.39%-0.73%
2020-03-274.884.914.854.860.21%-0.23%-0.51%11,403,60055,552,00084%4.870.29%4.880.16%4.860.00%4.89-0.20%-0.72%
2020-03-264.864.894.834.85-1.02%-0.14%-0.92%9,899,00048,082,00067%4.86-0.98%4.870.39%4.860.23%4.90-0.53%-0.72%
2020-03-254.944.944.874.900.62%-0.10%-0.43%14,187,30069,582,00091%4.911.13%4.850.31%4.85-0.12%4.92-0.67%-0.70%
2020-03-244.834.894.794.871.88%0.41%-1.70%12,186,70059,101,00075%4.851.08%4.840.29%4.85-0.31%4.95-0.76%-0.63%
2020-03-234.824.854.774.78-2.45%-0.38%-4.25%11,751,20056,382,00067%4.80-1.52%4.83-0.90%4.87-0.75%4.99-0.87%-0.55%
2020-03-204.864.914.844.901.24%0.57%-2.70%10,636,90051,828,00056%4.871.21%4.87-0.29%4.91-0.29%5.04-1.20%-0.47%
2020-03-194.844.904.754.84-0.62%0.54%-5.04%17,083,20082,241,00078%4.81-2.31%4.88-1.25%4.92-1.15%5.10-1.66%-0.35%
2020-03-184.974.994.854.87-1.42%-1.18%-6.04%15,320,80075,508,00062%4.930.24%4.95-0.10%4.98-1.03%5.18-0.54%-0.14%
2020-03-174.934.994.834.940.41%0.49%-5.20%15,419,50075,796,00057%4.92-1.44%4.95-1.10%5.03-1.04%5.21-0.50%-0.09%
2020-03-165.055.054.904.92-2.19%-1.36%-6.05%17,061,70085,099,00061%4.990.87%5.01-1.28%5.08-0.90%5.24-0.31%-0.04%
2020-03-134.905.064.805.03-0.79%1.72%-4.25%21,486,300106,246,00074%4.95-2.77%5.07-1.69%5.13-1.86%5.25-0.21%-0.02%
2020-03-125.125.135.055.07-1.74%-0.31%-3.69%19,608,50099,735,00068%5.09-2.19%5.16-0.79%5.22-1.58%5.26-0.25%-0.02%
2020-03-115.245.255.165.16-1.53%-0.77%-2.22%18,008,80093,649,00064%5.200.29%5.20-1.24%5.31-0.13%5.28-0.04%0.01%
2020-03-105.115.255.115.241.55%1.06%-0.74%21,693,300112,473,00074%5.19-0.42%5.26-1.66%5.32-0.24%5.280.08%0.01%
2020-03-095.275.285.165.16-3.73%-0.90%-2.18%27,224,300141,753,00093%5.21-2.84%5.35-0.28%5.33-0.13%5.28-0.13%-0.02%
2020-03-065.405.435.325.36-2.19%0.02%1.48%33,373,300178,836,000118%5.36-1.38%5.370.32%5.340.77%5.280.04%0.02%
2020-03-055.425.515.365.482.43%0.85%3.79%45,710,900248,386,000171%5.432.86%5.351.46%5.290.99%5.280.46%0.08%
2020-03-045.235.355.215.351.71%1.27%1.79%33,401,000176,451,000133%5.28-0.13%5.271.09%5.240.19%5.260.00%0.09%
2020-03-035.345.375.235.26-0.38%-0.57%0.08%26,412,300139,719,000113%5.290.90%5.220.25%5.230.54%5.26-0.02%0.16%
2020-03-025.105.305.105.284.35%0.71%0.44%26,348,700138,137,000115%5.242.58%5.20-0.06%5.20-0.12%5.26-0.08%0.25%
2020-02-285.175.195.055.06-3.80%-1.00%-3.82%25,110,100128,344,000109%5.11-3.13%5.21-0.31%5.21-0.97%5.26-0.28%0.31%
2020-02-275.255.335.235.26-0.19%-0.30%-0.30%17,251,20091,012,00082%5.280.55%5.22-0.10%5.26-0.19%5.280.08%0.23%
2020-02-265.125.325.085.271.93%0.44%-0.04%29,475,800154,660,000141%5.251.80%5.23-0.70%5.27-0.23%5.27-0.02%0.14%
2020-02-255.185.215.105.17-1.90%0.31%-1.95%24,448,100126,002,000123%5.15-2.39%5.26-1.11%5.28-0.68%5.27-0.25%0.05%
2020-02-245.345.355.245.270.00%-0.19%-0.30%23,030,100121,597,000116%5.28-1.51%5.32-0.23%5.32-0.02%5.290.30%0.00%