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
2021-01-1810.0310.159.9310.070.90%0.01%-3.89%16,576,300166,904,00061%10.070.96%9.96-0.44%10.05-0.82%10.48-1.03%-0.59%
2021-01-159.8810.089.869.981.73%0.07%-5.73%16,135,100160,923,00053%9.970.87%10.01-0.48%10.13-1.64%10.59-0.69%-0.53%
2021-01-1410.1010.149.779.81-3.06%-0.78%-7.98%24,618,800243,405,00076%9.89-2.83%10.06-1.77%10.30-2.24%10.66-1.01%-0.44%
2021-01-1310.2510.3110.0510.12-1.08%-0.54%-6.04%21,050,800214,199,00064%10.180.44%10.24-2.04%10.53-0.94%10.77-0.53%-0.31%
2021-01-1210.1610.299.9810.230.20%0.99%-5.51%21,921,100222,071,00063%10.13-2.04%10.45-2.31%10.63-1.07%10.83-1.10%-0.24%
2021-01-1110.8110.8110.1810.21-5.81%-1.27%-6.73%34,616,900357,982,00096%10.34-4.72%10.70-1.56%10.75-1.57%10.95-0.77%-0.03%
2021-01-0810.9011.0210.7110.84-0.37%-0.12%-1.74%26,664,600289,400,00077%10.85-0.53%10.870.05%10.92-0.19%11.03-0.02%0.05%
2021-01-0710.8011.1310.7210.880.65%-0.28%-1.40%38,122,700415,943,000112%10.910.90%10.86-0.73%10.94-0.33%11.030.00%0.04%
2021-01-0610.9311.0510.7110.81-1.10%-0.04%-2.03%25,543,500276,218,00076%10.81-0.27%10.94-0.36%10.98-0.12%11.03-0.08%0.02%
2021-01-0511.1211.1910.6510.93-2.67%0.80%-1.02%35,715,800387,271,000101%10.84-2.50%10.98-0.73%10.99-1.23%11.04-0.67%0.03%
2021-01-0410.8911.2810.8111.232.65%0.98%1.02%37,271,600414,516,000106%11.121.36%11.060.64%11.13-0.09%11.12-0.41%0.15%
2020-12-3111.2011.2310.8010.94-1.53%-0.29%-2.00%31,865,900349,626,00084%10.97-0.99%10.99-1.61%11.140.06%11.160.21%0.27%
2020-12-3010.7811.3510.6611.113.06%0.25%-0.27%33,622,400372,601,00091%11.081.43%11.17-0.25%11.130.33%11.140.25%0.15%
2020-12-2911.4511.4610.7210.78-5.69%-1.34%-2.99%36,789,700401,967,000104%10.93-4.86%11.20-0.21%11.09-0.06%11.110.21%0.00%
2020-12-2811.5611.7511.3211.430.53%-0.47%3.08%38,757,400445,094,000122%11.482.78%11.222.14%11.10-0.08%11.090.99%-0.12%
2020-12-2510.8411.4510.7111.374.99%1.76%3.55%35,913,800401,274,000112%11.173.05%10.990.70%11.11-0.71%10.98-0.01%-0.35%
2020-12-2410.9911.0610.6710.83-0.46%-0.11%-1.38%21,928,000237,736,00067%10.84-0.23%10.91-2.03%11.190.33%10.98-0.12%-0.37%
2020-12-2310.5911.0310.5610.882.16%0.12%-1.04%28,786,500312,830,00088%10.87-1.00%11.14-1.46%11.150.20%10.99-0.22%-0.40%
2020-12-2211.3311.3810.6410.65-7.39%-2.98%-3.34%43,656,600479,209,000133%10.98-4.41%11.300.24%11.130.43%11.020.06%-0.46%
2020-12-2111.7011.7411.3511.50-0.43%0.15%4.44%43,042,500494,252,000147%11.480.61%11.282.13%11.082.27%11.010.55%-0.55%
2020-12-1811.0811.6710.9511.557.14%1.19%5.47%58,003,600662,072,000212%11.417.93%11.045.64%10.831.64%10.950.80%-0.69%
2020-12-1710.3610.8310.2210.783.75%1.94%-0.77%24,227,800256,202,00093%10.581.62%10.450.13%10.66-0.81%10.86-1.07%-0.77%
2020-12-1610.3810.5110.3010.390.39%-0.15%-5.39%16,326,200169,886,00057%10.410.77%10.44-2.74%10.75-1.15%10.98-1.23%-0.65%
2020-12-1510.4410.4610.2010.35-0.67%0.22%-6.92%17,961,600185,491,00058%10.33-1.75%10.73-1.45%10.87-0.59%11.12-0.99%-0.49%
2020-12-1410.7410.7910.3710.42-5.62%-0.87%-7.21%35,019,900368,080,000108%10.51-6.27%10.89-2.15%10.94-1.34%11.23-1.32%-0.35%
2020-12-1111.2611.4511.0111.04-0.18%-1.55%-2.99%31,214,200350,021,00099%11.211.72%11.131.04%11.080.18%11.38-0.16%-0.14%
2020-12-1011.0511.1610.8511.060.82%0.33%-2.97%24,086,100265,528,00074%11.02-0.91%11.02-0.33%11.06-1.08%11.40-0.39%-0.09%
2020-12-0911.0111.2510.9610.970.73%-1.39%-4.13%31,327,800348,519,00095%11.132.44%11.050.00%11.19-1.50%11.44-0.85%0.00%
2020-12-0811.0211.0610.6910.89-0.91%0.28%-5.64%23,498,000255,191,00067%10.86-2.56%11.05-2.12%11.36-1.27%11.54-0.82%0.18%
2020-12-0711.3111.4110.9710.990.00%-1.39%-5.55%23,315,700259,850,00063%11.150.05%11.29-2.00%11.50-0.88%11.64-0.89%0.36%