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
2020-11-275.655.715.355.49-1.79%0.42%-1.96%127,735,800698,342,000100%5.47-2.91%5.65-2.28%5.74-0.12%5.600.22%1.17%
2020-11-265.685.735.535.59-1.24%-0.73%0.04%95,895,700539,991,00082%5.63-3.43%5.78-0.45%5.750.42%5.590.43%1.21%
2020-11-256.016.075.655.66-3.90%-2.93%1.73%143,025,200833,961,000133%5.830.26%5.811.10%5.721.11%5.561.18%1.22%
2020-11-245.845.955.655.891.03%1.27%7.11%248,825,8001,447,207,000248%5.820.41%5.752.22%5.662.41%5.502.36%1.21%
2020-11-235.535.835.535.8310.00%0.66%8.53%267,966,1001,552,059,000324%5.7910.75%5.627.95%5.535.28%5.373.99%1.05%
2020-11-205.135.335.105.302.91%1.34%2.59%56,603,900296,039,00077%5.231.79%5.21-1.08%5.250.52%5.170.45%0.77%
2020-11-195.215.285.095.15-1.53%0.23%0.14%48,191,300247,597,00064%5.14-2.02%5.27-0.23%5.220.10%5.140.37%0.76%
2020-11-185.265.375.155.23-0.57%-0.27%2.07%58,156,200304,996,00079%5.24-1.78%5.280.78%5.220.17%5.120.59%0.68%
2020-11-175.355.505.205.26-1.31%-1.48%3.26%98,851,800527,766,000138%5.342.01%5.241.63%5.211.30%5.091.05%0.59%
2020-11-165.035.345.035.335.96%1.83%5.73%94,836,100496,328,000139%5.233.44%5.150.43%5.141.08%5.041.04%0.43%
2020-11-135.125.145.015.03-1.95%-0.59%0.82%56,599,000286,373,00084%5.06-0.80%5.130.12%5.090.36%4.990.59%0.17%
2020-11-125.105.185.005.130.00%0.57%3.43%48,035,400245,015,00073%5.10-1.85%5.120.65%5.070.66%4.960.53%-0.15%
2020-11-115.075.305.035.130.59%-1.29%3.97%81,890,400425,544,000129%5.202.65%5.091.33%5.041.27%4.931.09%-0.20%
2020-11-105.055.125.005.100.00%0.73%4.49%78,281,700396,310,000128%5.060.50%5.021.07%4.970.79%4.880.85%-0.31%
2020-11-094.985.124.955.103.03%1.23%5.37%120,410,200606,626,000204%5.041.82%4.971.70%4.941.61%4.841.11%-0.40%
2020-11-064.865.034.844.951.85%0.04%3.41%61,701,600305,321,000117%4.952.36%4.890.68%4.860.98%4.790.38%-0.49%
2020-11-054.864.884.794.86-0.61%0.54%1.91%48,679,700235,305,00091%4.83-0.74%4.860.48%4.810.48%4.77-0.44%-0.48%
2020-11-044.904.964.764.890.00%0.41%2.09%58,405,800284,453,00099%4.870.23%4.831.00%4.790.76%4.79-0.29%-0.42%
2020-11-034.834.924.794.892.30%0.64%1.79%57,003,800276,956,00092%4.861.78%4.781.14%4.750.76%4.80-0.56%-0.36%
2020-11-024.664.844.664.783.24%0.13%-1.06%64,563,300308,214,00095%4.771.14%4.730.70%4.720.15%4.83-1.53%-0.23%
2020-10-304.674.824.624.63-1.49%-1.91%-5.63%56,184,300265,171,00068%4.721.01%4.700.21%4.71-0.32%4.91-2.58%0.05%
2020-10-294.654.754.634.70-0.84%0.58%-6.67%38,355,900179,250,00035%4.67-0.32%4.69-0.51%4.72-1.44%5.04-0.02%0.80%
2020-10-284.704.774.604.741.07%1.11%-5.90%47,181,600221,180,00039%4.69-0.17%4.71-0.70%4.79-1.07%5.04-0.04%1.04%
2020-10-274.774.814.644.69-2.70%-0.13%-6.93%59,194,400277,979,00049%4.70-1.12%4.74-2.00%4.84-1.28%5.04-0.06%1.09%
2020-10-264.744.824.704.820.84%1.50%-4.40%53,447,600253,842,00045%4.75-0.77%4.84-1.18%4.91-1.86%5.040.24%1.16%
2020-10-234.794.844.754.78-0.62%-0.13%-4.97%58,685,900280,884,00048%4.79-2.74%4.90-1.25%5.00-2.80%5.030.44%1.26%
2020-10-224.935.064.814.81-2.83%-2.26%-3.95%102,773,900505,716,00086%4.92-0.57%4.96-1.86%5.140.18%5.010.16%1.30%
2020-10-215.015.054.874.95-2.37%0.02%-1.00%87,136,700431,245,00078%4.95-1.32%5.06-3.09%5.140.04%5.000.38%1.30%
2020-10-205.025.094.925.070.20%1.10%1.79%97,474,800488,827,00092%5.02-2.13%5.220.70%5.130.31%4.980.67%1.29%
2020-10-195.305.315.025.060.00%-1.25%2.26%190,666,400977,045,000193%5.12-4.31%5.180.37%5.121.19%4.951.31%1.29%