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:
阳泉煤业( 600348.SH 上证)
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
2020-11-275.435.495.315.450.74%1.00%1.41%35,074,600189,252,00074%5.40-0.28%5.47-0.94%5.500.48%5.370.32%0.82%
2020-11-265.425.505.345.41-0.92%-0.02%0.99%34,416,700186,221,00076%5.41-2.47%5.52-0.25%5.480.51%5.360.39%0.82%
2020-11-255.625.675.455.46-1.97%-1.59%2.32%52,181,000289,482,000121%5.55-0.04%5.531.17%5.450.95%5.340.98%0.83%
2020-11-245.565.655.475.57-1.76%0.36%5.41%63,807,200354,112,000154%5.550.67%5.471.62%5.401.37%5.281.11%0.82%
2020-11-235.255.735.245.678.83%2.85%8.50%114,783,400632,825,000310%5.517.03%5.384.73%5.323.32%5.232.61%0.74%
2020-11-205.095.235.035.212.56%1.15%2.30%33,537,200172,761,000111%5.151.20%5.14-0.25%5.150.37%5.090.34%0.51%
2020-11-195.145.205.055.08-1.74%-0.20%0.08%26,546,500135,125,00093%5.09-1.40%5.15-0.31%5.130.10%5.080.22%0.46%
2020-11-185.155.225.085.170.78%0.15%2.07%29,515,100152,364,000111%5.16-0.41%5.170.58%5.130.45%5.070.48%0.40%
2020-11-175.205.275.095.13-1.72%-1.02%1.77%37,513,000194,414,000150%5.180.54%5.140.84%5.110.73%5.040.74%0.32%
2020-11-165.025.235.025.224.19%1.26%4.32%45,055,400232,263,000197%5.163.14%5.090.99%5.071.02%5.001.03%0.18%
2020-11-135.055.054.965.01-1.18%0.24%1.15%18,826,10094,085,00092%5.00-1.01%5.040.12%5.020.24%4.950.34%-0.10%
2020-11-125.025.114.995.070.00%0.42%2.71%23,614,400119,225,000118%5.05-0.24%5.040.50%5.010.50%4.940.43%-0.33%
2020-11-114.935.134.915.072.84%0.18%3.15%41,689,900210,976,000226%5.061.75%5.011.23%4.981.18%4.920.90%-0.41%
2020-11-105.015.064.904.93-1.40%-0.88%1.21%19,487,20096,929,000124%4.970.16%4.950.61%4.920.55%4.870.29%-0.51%
2020-11-094.925.014.915.002.46%0.68%2.94%27,536,700136,744,000184%4.971.53%4.921.03%4.901.16%4.860.35%-0.56%
2020-11-064.884.944.864.880.21%-0.22%0.83%14,448,20070,671,000103%4.890.70%4.870.41%4.840.37%4.84-0.19%-0.59%
2020-11-054.884.894.844.870.21%0.27%0.43%12,599,60061,197,00090%4.86-0.16%4.850.71%4.820.17%4.85-0.35%-0.55%
2020-11-044.904.914.824.860.00%-0.10%-0.12%16,067,80078,164,000113%4.870.68%4.820.42%4.810.21%4.87-0.39%-0.48%
2020-11-034.764.884.744.862.53%0.58%-0.51%15,432,40074,572,000107%4.831.71%4.800.23%4.80-0.08%4.89-0.65%-0.43%
2020-11-024.734.834.714.740.42%-0.23%-3.60%14,810,60070,362,00094%4.75-1.12%4.79-0.54%4.81-0.70%4.92-1.76%-0.34%
2020-10-304.834.904.724.72-2.28%-1.77%-5.69%17,516,90084,175,00089%4.81-0.02%4.81-0.44%4.84-0.86%5.01-1.90%-0.10%
2020-10-294.784.854.774.83-0.62%0.50%-5.33%9,952,60047,835,00038%4.81-0.44%4.83-0.68%4.88-0.83%5.10-0.41%0.23%
2020-10-284.864.874.794.86-0.41%0.68%-5.13%11,878,80057,336,00039%4.83-0.70%4.87-1.06%4.92-0.77%5.12-0.12%0.35%
2020-10-274.874.914.824.88-0.41%0.39%-4.85%12,159,10059,104,00038%4.86-0.78%4.92-1.01%4.96-0.82%5.13-0.14%0.40%
2020-10-264.954.984.874.90-1.61%0.02%-4.60%15,650,10076,665,00048%4.90-1.92%4.97-0.86%5.00-1.83%5.140.00%0.43%
2020-10-234.985.034.974.98-0.20%-0.30%-3.04%13,025,90065,066,00037%5.00-0.48%5.01-0.48%5.10-1.60%5.140.23%0.50%
2020-10-224.995.084.994.99-0.99%-0.58%-2.62%14,612,00073,338,00040%5.020.04%5.04-1.70%5.18-0.10%5.120.29%0.51%
2020-10-215.065.074.985.04-0.79%0.46%-1.35%17,300,40086,803,00046%5.02-0.77%5.12-1.75%5.180.04%5.110.12%0.49%
2020-10-205.085.125.005.08-0.59%0.47%-0.45%24,345,000123,088,00064%5.06-2.54%5.21-0.10%5.18-0.08%5.100.30%0.51%
2020-10-195.335.335.085.110.00%-1.50%0.43%51,329,400266,306,000133%5.19-1.82%5.220.33%5.190.52%5.090.59%0.56%