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
2020-04-034.654.664.574.61-0.86%-0.15%0.30%6,120,10028,255,00073%4.620.15%4.61-0.02%4.60-0.09%4.600.11%-0.25%
2020-04-024.554.654.544.651.75%0.87%1.29%8,041,00037,065,00092%4.610.33%4.610.22%4.61-0.02%4.590.24%-0.35%
2020-04-014.584.634.564.57-0.65%-0.54%-0.22%6,344,20029,151,00067%4.60-0.48%4.60-0.24%4.61-0.20%4.58-0.17%-0.51%
2020-03-314.644.654.594.600.22%-0.37%0.26%7,328,90033,835,00072%4.620.70%4.610.02%4.620.15%4.59-0.13%-0.55%
2020-03-304.604.644.554.59-0.65%0.11%-0.09%9,794,30044,909,00092%4.59-0.99%4.61-0.48%4.610.46%4.59-0.28%-0.57%
2020-03-274.654.674.594.620.43%-0.24%0.28%8,341,60038,633,00076%4.630.39%4.630.39%4.590.26%4.61-0.04%-0.55%
2020-03-264.634.654.574.60-0.86%-0.28%-0.20%7,616,20035,131,00064%4.61-0.60%4.610.88%4.580.40%4.61-0.35%-0.56%
2020-03-254.684.694.614.640.87%-0.02%0.32%10,030,10046,549,00080%4.641.31%4.570.57%4.56-0.18%4.63-0.45%-0.54%
2020-03-244.554.624.544.602.22%0.41%-0.99%9,206,60042,177,00070%4.581.80%4.550.33%4.57-0.33%4.65-0.62%-0.49%
2020-03-234.504.544.474.50-2.17%0.00%-3.74%10,894,30049,028,00076%4.50-1.40%4.53-1.11%4.58-0.82%4.68-0.79%-0.42%
2020-03-204.584.604.524.601.10%0.79%-2.38%9,481,50043,276,00063%4.560.71%4.58-0.56%4.62-0.22%4.71-0.86%-0.35%
2020-03-194.604.624.464.55-1.09%0.40%-4.27%15,436,20069,958,00096%4.53-2.64%4.61-1.29%4.63-0.98%4.75-1.41%-0.25%
2020-03-184.684.714.594.60-1.50%-1.18%-4.58%13,073,70060,861,00076%4.660.02%4.670.22%4.68-0.76%4.82-0.52%-0.07%
2020-03-174.664.714.594.670.65%0.34%-3.63%12,293,80057,213,00066%4.65-0.87%4.66-0.62%4.71-0.80%4.85-0.35%-0.02%
2020-03-164.744.754.644.64-1.90%-1.17%-4.59%13,347,70062,666,00069%4.701.36%4.69-0.97%4.75-0.71%4.86-0.12%0.01%
2020-03-134.604.734.564.730.00%2.12%-2.85%16,665,80077,192,00082%4.63-2.30%4.73-1.58%4.78-1.52%4.87-0.10%0.00%
2020-03-124.784.814.714.73-2.07%-0.23%-2.95%15,377,50072,907,00076%4.74-2.43%4.81-0.80%4.86-1.46%4.87-0.18%-0.02%
2020-03-114.904.914.824.83-1.23%-0.60%-1.09%12,283,90059,688,00062%4.860.54%4.85-0.86%4.93-0.08%4.880.04%0.00%
2020-03-104.794.904.754.891.45%1.18%0.18%17,670,20085,399,00084%4.83-0.43%4.89-1.59%4.93-0.14%4.880.10%-0.01%
2020-03-094.874.904.824.82-3.60%-0.70%-1.15%19,871,60096,466,00093%4.85-2.75%4.97-0.26%4.940.20%4.88-0.04%-0.05%
2020-03-064.995.034.955.00-1.19%0.18%2.50%17,180,90085,743,00083%4.99-0.93%4.980.59%4.930.92%4.880.04%-0.02%
2020-03-055.015.094.965.061.81%0.44%3.77%27,975,100140,925,000137%5.042.52%4.951.68%4.890.99%4.880.39%0.03%
2020-03-044.854.984.834.971.84%1.14%2.33%24,578,200120,778,000124%4.910.64%4.871.40%4.840.27%4.860.06%0.04%
2020-03-034.934.964.844.880.83%-0.06%0.54%19,757,70096,467,000105%4.881.50%4.800.29%4.830.42%4.85-0.08%0.10%
2020-03-024.704.884.704.844.09%0.60%-0.37%21,499,400103,424,000114%4.812.04%4.79-0.44%4.81-0.29%4.86-0.21%0.19%
2020-02-284.764.794.654.65-3.93%-1.38%-4.48%18,727,20088,297,000100%4.72-2.78%4.81-0.39%4.82-0.93%4.87-0.33%0.28%
2020-02-274.844.894.814.84-0.21%-0.21%-0.90%15,923,30077,228,00091%4.85-0.19%4.83-0.25%4.86-0.27%4.88-0.02%0.24%
2020-02-264.744.954.734.851.04%-0.19%-0.72%24,727,400120,147,000144%4.861.65%4.84-0.58%4.88-0.21%4.89-0.02%0.19%
2020-02-254.794.824.734.80-1.64%0.42%-1.76%20,395,10097,486,000122%4.78-2.15%4.87-1.06%4.89-0.71%4.89-0.27%0.13%
2020-02-244.944.954.844.880.00%-0.10%-0.39%19,020,90092,926,000118%4.89-1.45%4.92-0.22%4.92-0.14%4.900.23%0.12%