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
2019-10-185.215.235.135.13-1.35%0.00%0.00%12,510,60064,854,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-175.225.235.165.20-0.19%0.00%0.00%9,840,50051,174,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-165.325.335.205.21-1.70%0.00%0.00%14,270,20074,970,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-155.335.335.295.30-0.38%0.00%0.00%8,535,20045,281,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-145.295.365.275.320.95%0.00%0.00%13,719,70073,016,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-115.245.285.205.270.57%0.00%0.00%9,314,60048,891,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-105.215.255.205.240.77%0.00%0.00%8,803,20046,012,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-095.175.225.155.200.19%0.00%0.00%10,239,80053,153,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-085.165.225.135.190.58%0.00%0.00%7,354,40038,089,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-305.205.255.155.16-0.77%-0.52%-2.51%10,129,40052,541,00084%5.19-0.31%5.19-0.04%5.20-0.31%5.29-0.99%-0.30%
2019-09-275.175.255.155.200.58%-0.06%-2.73%12,881,40067,024,00096%5.200.50%5.19-0.31%5.22-0.67%5.35-0.48%-0.16%
2019-09-265.195.215.155.17-0.19%-0.14%-3.76%10,741,70055,606,00080%5.18-0.31%5.21-0.59%5.25-0.61%5.37-0.56%-0.09%
2019-09-255.245.245.175.18-1.15%-0.25%-4.11%8,958,00046,520,00064%5.19-1.12%5.24-0.96%5.29-0.86%5.40-0.31%-0.01%
2019-09-245.265.295.215.24-0.57%-0.23%-3.30%10,770,20056,570,00075%5.25-0.15%5.29-0.60%5.33-0.67%5.42-0.26%0.05%
2019-09-235.305.315.225.27-0.38%0.19%-3.00%12,825,80067,468,00087%5.26-1.57%5.32-1.17%5.37-1.38%5.43-0.28%0.12%
2019-09-205.385.405.295.29-2.04%-1.01%-2.90%14,337,50076,621,00099%5.34-0.84%5.39-0.54%5.44-0.48%5.45-0.29%0.18%
2019-09-195.425.425.365.400.00%0.20%-1.17%6,938,30037,392,00044%5.39-0.72%5.41-1.15%5.47-0.20%5.460.04%0.28%
2019-09-185.385.505.385.400.37%-0.52%-1.14%12,735,60069,125,00079%5.430.24%5.48-0.26%5.480.00%5.460.04%0.31%
2019-09-175.495.515.365.38-2.36%-0.65%-1.47%17,348,90093,942,000108%5.42-2.49%5.49-0.47%5.48-0.11%5.460.06%0.35%
2019-09-165.615.665.505.510.18%-0.77%0.97%22,474,400124,793,000135%5.551.26%5.520.90%5.490.61%5.460.48%0.43%
2019-09-125.495.515.455.500.36%0.29%1.27%11,096,20060,850,00071%5.48-0.09%5.470.28%5.45-0.11%5.430.18%0.41%
2019-09-115.455.535.435.480.55%-0.16%1.09%16,310,10089,526,000106%5.491.05%5.450.42%5.460.26%5.420.28%0.44%
2019-09-105.455.465.395.450.00%0.33%0.81%13,719,70074,520,00090%5.430.02%5.43-0.50%5.450.11%5.410.22%0.46%
2019-09-095.465.475.405.450.55%0.35%1.04%14,627,30079,447,00094%5.430.09%5.460.09%5.440.13%5.390.48%0.50%
2019-09-065.455.465.395.42-0.37%-0.11%0.97%11,861,80064,368,00073%5.43-1.08%5.450.13%5.430.33%5.370.32%0.50%
2019-09-055.485.535.425.44-0.18%-0.82%1.66%25,455,500139,631,000162%5.491.33%5.450.68%5.410.67%5.350.70%0.48%
2019-09-045.405.455.375.450.93%0.68%2.56%14,416,70078,036,000102%5.410.32%5.410.56%5.380.28%5.310.38%0.42%
2019-09-035.445.455.365.40-0.37%0.07%2.00%11,785,30063,593,00087%5.40-0.26%5.380.28%5.360.26%5.290.38%0.39%
2019-09-025.255.465.255.423.24%0.18%2.77%27,083,300146,513,000197%5.412.44%5.360.92%5.351.13%5.270.86%0.39%
2019-08-305.345.355.225.250.00%-0.59%0.40%11,174,80059,018,00090%5.28-0.81%5.31-0.23%5.290.34%5.230.29%0.27%