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:
盘江股份( 600395.SH 上证)
板块 :煤炭开采_h   
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
2020-10-206.266.286.136.20-2.36%0.34%-0.53%9,727,50060,107,00084%6.18-2.56%6.38-0.09%6.33-0.02%6.230.10%0.03%
2020-10-196.486.526.196.35-2.31%0.14%1.98%17,033,400108,013,000154%6.34-1.96%6.380.33%6.330.57%6.230.48%0.02%
2020-10-166.266.606.246.503.17%0.49%4.89%26,431,500170,956,000277%6.473.13%6.362.47%6.302.34%6.201.72%-0.03%
2020-10-156.146.406.106.302.44%0.45%3.41%14,596,60091,545,000177%6.272.57%6.211.31%6.151.45%6.090.20%-0.21%
2020-10-146.156.166.086.15-0.16%0.57%1.15%6,334,50038,736,00079%6.12-0.80%6.130.54%6.070.25%6.08-0.56%-0.21%
2020-10-136.176.286.096.160.49%-0.06%0.75%8,298,50051,153,00099%6.161.00%6.091.26%6.050.33%6.11-0.92%-0.10%
2020-10-126.086.186.016.132.17%0.44%-0.66%9,749,70059,501,000106%6.101.70%6.020.60%6.030.43%6.17-0.55%0.11%
2020-10-095.926.095.926.001.87%-0.02%-3.30%7,256,50043,548,00071%6.001.28%5.98-0.42%6.00-0.25%6.21-0.02%0.29%
2020-09-306.066.065.865.89-1.83%-0.59%-5.09%7,561,60044,803,00070%5.93-1.64%6.01-0.50%6.02-1.25%6.21-0.18%0.29%
2020-09-296.056.095.986.00-1.15%-0.40%-3.49%6,908,90041,616,00067%6.02-0.79%6.04-0.18%6.10-1.26%6.220.00%0.30%
2020-09-285.996.195.996.071.51%-0.03%-2.36%7,901,60047,978,00080%6.071.32%6.05-1.19%6.17-1.72%6.22-0.02%0.29%
2020-09-256.046.075.945.98-0.17%-0.22%-3.83%4,367,90026,178,00045%5.99-0.98%6.12-1.64%6.28-0.46%6.220.06%0.28%
2020-09-246.236.255.965.99-4.47%-1.02%-3.60%11,636,00070,422,000123%6.05-3.28%6.22-2.64%6.31-0.13%6.21-0.13%0.27%
2020-09-236.326.386.176.27-1.10%0.21%0.77%10,001,80062,577,000114%6.26-2.07%6.39-0.03%6.320.24%6.220.24%0.30%
2020-09-226.446.526.296.34-2.16%-0.77%2.14%9,989,40063,820,000119%6.39-1.47%6.391.24%6.300.77%6.210.49%0.32%
2020-09-216.456.576.376.481.73%-0.06%4.91%15,129,40098,092,000194%6.482.61%6.321.99%6.261.87%6.181.18%0.28%
2020-09-186.136.426.076.373.92%0.81%4.34%17,534,200110,793,000242%6.323.79%6.192.94%6.142.50%6.111.24%0.15%
2020-09-175.976.185.936.133.55%0.69%1.66%11,292,30068,746,000174%6.092.65%6.021.60%5.990.42%6.030.05%-0.02%
2020-09-165.915.985.855.920.34%-0.19%-1.78%3,862,30022,907,00063%5.930.58%5.920.03%5.97-0.73%6.03-0.12%-0.10%
2020-09-155.905.945.875.90-0.34%0.05%-2.22%4,016,20023,685,00063%5.90-0.64%5.92-1.19%6.01-0.53%6.03-0.13%-0.23%
2020-09-145.945.985.895.92-0.34%-0.25%-2.02%3,776,50022,412,00060%5.940.17%5.99-0.91%6.04-0.36%6.04-0.12%-0.31%
2020-09-115.955.975.865.94-0.34%0.25%-1.80%4,633,80027,453,00071%5.93-2.18%6.05-0.66%6.060.07%6.050.00%-0.32%
2020-09-106.096.205.945.96-1.00%-1.60%-1.47%7,540,30045,672,000116%6.06-0.74%6.09-0.15%6.06-0.15%6.050.20%-0.34%
2020-09-096.106.226.026.02-2.27%-1.34%-0.28%8,233,00050,237,000134%6.100.07%6.090.83%6.070.22%6.040.38%-0.37%
2020-09-086.136.186.026.161.82%1.02%2.43%5,815,90035,463,00096%6.100.21%6.04-0.05%6.060.20%6.010.08%-0.42%
2020-09-076.016.255.936.050.50%-0.58%0.68%8,110,30049,348,000130%6.092.03%6.050.27%6.040.20%6.01-0.10%-0.43%
2020-09-046.006.085.896.02-0.99%0.94%0.08%7,929,70047,292,000119%5.96-2.34%6.03-0.51%6.03-0.07%6.02-0.40%-0.40%
2020-09-036.056.185.996.080.00%-0.44%0.68%5,938,40036,267,00088%6.111.03%6.060.43%6.040.67%6.04-0.84%-0.33%
2020-09-026.046.115.986.080.83%0.58%-0.16%6,020,50036,395,00075%6.050.55%6.040.57%6.000.54%6.09-1.39%-0.18%
2020-09-015.986.045.976.030.00%0.30%-2.36%3,499,00021,037,00037%6.01-0.50%6.000.50%5.96-0.22%6.18-0.95%-0.04%