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:
露天煤业( 002128.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
2020-10-2010.7110.7110.4810.66-1.20%0.78%1.35%21,050,300222,663,00054%10.58-2.07%10.820.12%10.730.00%10.520.45%0.53%
2020-10-1911.0511.0510.6810.79-2.18%-0.11%3.05%36,134,400390,315,00089%10.80-0.94%10.800.62%10.730.55%10.470.56%0.56%
2020-10-1610.6011.0910.4811.034.45%1.16%5.93%62,184,800678,069,000166%10.902.36%10.741.20%10.671.49%10.411.28%0.51%
2020-10-1510.4410.9310.3610.560.86%-0.87%2.71%41,565,400442,783,000124%10.651.94%10.610.53%10.521.43%10.280.72%0.34%
2020-10-1410.6110.6210.3710.47-1.97%0.19%2.57%23,869,800249,429,00076%10.45-1.95%10.550.65%10.370.46%10.210.36%0.26%
2020-10-1310.5110.9210.4810.681.42%0.21%5.00%43,327,000461,794,000142%10.661.42%10.492.26%10.321.06%10.170.59%0.22%
2020-10-1210.5810.6310.3610.530.38%0.20%4.14%45,935,500482,753,000155%10.511.90%10.251.41%10.211.23%10.110.49%0.19%
2020-10-099.9510.669.8110.498.14%1.72%4.25%49,184,400507,229,000165%10.315.33%10.110.60%10.091.47%10.060.58%0.20%
2020-09-3010.0310.109.639.70-4.24%-0.93%-3.04%31,585,400309,241,000112%9.79-3.22%10.05-0.21%9.94-0.15%10.00-0.14%0.10%
2020-09-2910.2010.2310.0010.13-0.69%0.13%1.12%30,070,400304,235,000117%10.12-0.52%10.071.36%9.960.42%10.020.38%0.07%
2020-09-289.6510.409.6410.207.59%0.29%2.20%52,391,000532,796,000216%10.177.10%9.943.74%9.920.24%9.980.79%-0.03%
2020-09-259.489.619.389.480.74%-0.17%-4.26%11,311,100107,411,00051%9.500.17%9.58-1.83%9.89-1.33%9.900.05%-0.19%
2020-09-249.609.619.419.41-2.99%-0.74%-4.92%15,764,500149,450,00068%9.48-2.73%9.76-2.87%10.03-0.44%9.90-0.40%-0.27%
2020-09-239.869.919.689.70-1.32%-0.47%-2.39%14,850,500144,734,00061%9.75-2.09%10.05-1.06%10.07-0.06%9.94-0.15%-0.26%
2020-09-2210.0810.109.809.83-3.15%-1.25%-1.23%23,200,000230,934,00093%9.95-2.84%10.150.06%10.080.37%9.95-0.04%-0.31%
2020-09-2110.4010.4310.1410.15-2.40%-0.93%1.95%33,171,100339,835,000141%10.250.52%10.151.10%10.041.28%9.960.38%-0.36%
2020-09-189.8310.459.7610.405.91%2.04%4.86%42,491,600433,070,000195%10.193.12%10.042.53%9.912.02%9.920.57%-0.46%
2020-09-179.7510.059.749.820.20%-0.65%-0.43%19,227,900190,052,00096%9.880.84%9.791.02%9.72-0.54%9.86-0.48%-0.60%
2020-09-169.709.949.659.800.62%-0.02%-1.11%15,274,900149,723,00074%9.801.19%9.690.59%9.77-0.43%9.91-0.41%-0.61%
2020-09-159.549.799.539.741.99%0.55%-2.12%19,392,800187,854,00091%9.690.95%9.63-1.52%9.81-0.53%9.95-0.61%-0.69%
2020-09-149.729.799.479.55-1.44%-0.48%-4.61%17,012,800163,261,00080%9.60-0.20%9.78-1.05%9.86-0.64%10.01-0.81%-0.77%
2020-09-119.759.789.519.69-1.12%0.78%-4.00%20,111,000193,365,00093%9.62-3.71%9.89-1.00%9.93-0.61%10.09-0.70%-0.79%
2020-09-109.9310.369.719.800.10%-1.85%-3.59%32,580,200325,298,000155%9.990.06%9.99-0.13%9.99-0.74%10.17-0.37%-0.75%
2020-09-0910.0110.249.769.79-3.07%-1.89%-4.05%25,047,800249,949,000121%9.98-0.25%10.000.10%10.06-0.62%10.20-0.59%-0.79%
2020-09-089.9110.179.8310.102.02%0.96%-1.60%17,715,400177,230,00089%10.00-0.29%9.99-1.22%10.12-0.74%10.26-0.58%-0.73%
2020-09-0710.0510.209.909.90-1.69%-1.33%-4.11%14,393,300144,406,00074%10.030.90%10.11-0.66%10.20-0.87%10.32-0.59%-0.67%
2020-09-049.9810.129.7810.07-1.08%1.27%-3.03%18,703,400185,986,00094%9.94-3.46%10.18-1.37%10.29-0.75%10.39-0.83%-0.61%
2020-09-0310.2410.5110.1410.18-0.39%-1.17%-2.79%23,176,200238,722,000121%10.300.35%10.32-0.76%10.370.21%10.47-0.61%-0.54%
2020-09-0210.4910.5310.1210.22-2.29%-0.43%-3.00%18,984,800194,863,000101%10.26-1.48%10.40-0.27%10.34-0.50%10.54-1.23%-0.53%
2020-09-0110.4210.4910.3410.460.00%0.40%-1.94%15,845,500165,080,00078%10.42-0.99%10.430.78%10.40-0.45%10.67-1.40%-0.48%