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
2019-10-165.975.995.905.92-0.50%-0.27%-0.07%12,517,80074,310,000100%5.94-0.47%5.970.10%5.950.10%5.920.03%-0.30%
2019-10-156.026.025.955.95-1.00%-0.23%0.47%11,588,70069,120,00094%5.96-0.63%5.970.24%5.950.22%5.92-0.02%-0.32%
2019-10-145.976.035.956.011.01%0.13%1.47%18,656,000111,970,000148%6.001.39%5.950.78%5.930.61%5.920.10%-0.33%
2019-10-115.925.955.875.950.34%0.51%0.56%12,998,10076,950,00094%5.920.22%5.910.20%5.900.12%5.92-0.30%-0.37%
2019-10-105.915.935.895.930.17%0.39%-0.08%10,010,60059,130,00070%5.910.31%5.900.19%5.89-0.03%5.94-0.24%-0.34%
2019-10-095.885.925.855.920.51%0.53%-0.49%9,610,20056,590,00066%5.890.02%5.88-0.03%5.89-0.10%5.95-0.30%-0.30%
2019-10-085.895.935.865.890.17%0.03%-1.29%9,692,80057,070,00064%5.890.19%5.89-0.14%5.90-0.27%5.97-0.45%-0.26%
2019-09-305.895.925.855.88-0.17%0.05%-1.90%11,646,70068,445,00070%5.88-0.27%5.89-0.22%5.91-0.27%5.99-0.91%-0.19%
2019-09-275.905.935.875.890.00%-0.05%-2.63%11,519,00067,882,00061%5.89-0.24%5.91-0.39%5.93-0.54%6.05-0.41%-0.05%
2019-09-265.925.955.885.89-0.34%-0.29%-3.03%16,572,80097,902,00083%5.91-0.22%5.93-0.25%5.96-0.45%6.07-0.52%0.01%
2019-09-255.955.955.885.91-0.67%-0.17%-3.21%10,971,20064,946,00049%5.92-0.72%5.95-0.65%5.99-0.43%6.11-0.16%0.11%
2019-09-245.936.005.925.95-0.17%-0.22%-2.71%15,287,70091,160,00065%5.960.29%5.98-0.42%6.02-0.56%6.12-0.15%0.15%
2019-09-236.086.085.895.96-1.65%0.24%-2.69%28,651,800170,351,000115%5.95-1.98%6.01-1.15%6.05-1.61%6.13-0.29%0.20%
2019-09-206.116.116.046.06-0.66%-0.10%-1.35%17,273,300104,775,00073%6.07-0.30%6.08-0.39%6.15-0.34%6.140.05%0.24%
2019-09-196.116.136.066.10-0.33%0.26%-0.65%11,551,50070,275,00042%6.08-0.13%6.10-1.21%6.17-0.19%6.140.16%0.29%
2019-09-186.096.126.076.120.66%0.46%-0.16%14,424,30087,873,00051%6.09-0.44%6.18-0.27%6.180.03%6.130.11%0.27%
2019-09-176.226.226.076.08-2.09%-0.64%-0.70%23,949,100146,551,00084%6.12-2.24%6.20-0.24%6.180.07%6.120.18%0.22%
2019-09-166.246.326.196.210.49%-0.78%1.60%32,589,700203,974,000116%6.261.21%6.210.71%6.180.57%6.110.49%0.22%
2019-09-126.216.236.156.180.00%-0.06%1.61%22,504,100139,156,00085%6.18-0.02%6.170.37%6.140.31%6.080.25%0.17%
2019-09-116.146.256.116.181.15%-0.08%1.86%38,400,800237,498,000154%6.191.11%6.140.66%6.120.61%6.070.50%0.16%
2019-09-106.166.166.096.11-0.65%-0.11%1.21%23,214,600141,994,000101%6.120.15%6.100.08%6.080.26%6.040.22%0.10%
2019-09-096.146.166.056.150.99%0.69%2.09%29,052,500177,461,000128%6.110.51%6.100.48%6.070.35%6.020.32%0.07%
2019-09-066.086.106.056.090.33%0.21%1.42%18,858,200114,592,00089%6.08-0.38%6.070.25%6.050.35%6.010.13%0.01%
2019-09-056.056.186.026.070.66%-0.49%1.22%52,859,400322,463,000259%6.101.75%6.050.95%6.030.94%6.000.52%-0.03%
2019-09-045.986.035.956.030.67%0.58%1.07%24,492,800146,833,000147%6.000.08%6.000.44%5.970.30%5.97-0.07%-0.11%
2019-09-036.056.065.945.99-0.66%0.00%0.34%16,216,80097,131,000102%5.99-0.23%5.970.32%5.95-0.03%5.97-0.32%-0.08%
2019-09-025.896.065.896.032.55%0.43%0.68%27,257,700163,655,000158%6.002.01%5.950.85%5.950.47%5.990.17%0.01%
2019-08-305.915.945.855.88-0.17%-0.10%-1.66%14,390,20084,707,00086%5.89-0.27%5.90-0.74%5.93-0.30%5.98-0.02%-0.02%
2019-08-295.935.945.885.89-0.51%-0.20%-1.51%9,169,30054,116,00056%5.90-0.22%5.950.08%5.94-0.29%5.980.17%-0.03%
2019-08-285.955.975.885.920.00%0.08%-0.84%16,527,30097,766,00095%5.92-1.25%5.94-0.37%5.96-0.48%5.97-0.15%-0.09%