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:
淮河能源( 600575.SH 上证)
板块 :港口   
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
2021-04-192.192.232.192.200.00%-0.45%0.18%27,083,60059,842,000120%2.211.01%2.190.88%2.180.32%2.200.00%-0.10%
2021-04-162.162.212.152.201.85%0.55%0.18%29,719,00065,035,000131%2.191.67%2.170.70%2.17-0.14%2.20-0.27%-0.08%
2021-04-152.162.162.142.160.00%0.37%-1.91%13,888,50029,885,00059%2.15-0.09%2.16-0.51%2.17-0.78%2.20-0.99%-0.03%
2021-04-142.142.172.142.160.47%0.28%-2.88%16,926,20036,460,00057%2.15-0.19%2.17-0.82%2.19-0.59%2.22-0.14%0.19%
2021-04-132.182.192.132.15-1.83%-0.37%-3.46%18,235,30039,349,00058%2.16-1.24%2.18-1.09%2.20-0.36%2.23-0.05%0.23%
2021-04-122.192.202.172.190.46%0.23%-1.71%18,716,70040,898,00060%2.19-0.73%2.21-0.50%2.21-0.09%2.230.00%0.24%
2021-04-092.222.232.182.18-2.24%-0.95%-2.15%27,298,70060,086,00089%2.20-1.35%2.22-0.14%2.21-0.36%2.230.00%0.27%
2021-04-082.232.252.212.23-0.45%-0.04%0.09%26,411,70058,914,00088%2.230.27%2.220.41%2.22-0.98%2.230.14%0.30%
2021-04-072.222.252.202.240.90%0.67%0.67%27,509,90061,198,00092%2.230.72%2.21-0.27%2.240.13%2.230.14%0.34%
2021-04-062.212.232.192.220.45%0.50%-0.09%21,084,90046,578,00070%2.210.18%2.22-1.55%2.240.09%2.220.14%0.36%
2021-04-022.232.242.182.21-1.78%0.23%-0.41%25,113,50055,376,00078%2.21-1.39%2.250.04%2.240.00%2.220.23%0.39%
2021-04-012.262.262.212.25-0.88%0.63%1.63%33,708,50075,361,000107%2.24-1.97%2.250.27%2.240.31%2.210.23%0.38%
2021-03-312.232.342.212.271.79%-0.48%2.76%70,535,700160,898,000247%2.283.03%2.252.28%2.231.59%2.211.19%0.37%
2021-03-302.192.272.172.231.36%0.72%2.15%35,923,70079,521,000149%2.211.61%2.200.60%2.200.32%2.180.28%0.27%
2021-03-292.172.202.162.200.92%0.96%1.06%17,282,50037,652,00076%2.180.00%2.18-0.41%2.190.00%2.180.09%0.27%
2021-03-262.182.192.162.180.46%0.05%0.23%16,176,20035,245,00069%2.18-0.55%2.19-0.09%2.190.28%2.180.28%0.29%
2021-03-252.212.222.172.17-1.81%-0.96%0.05%24,820,00054,391,000102%2.19-0.55%2.200.14%2.180.23%2.170.32%0.28%
2021-03-242.202.232.172.210.45%0.32%2.22%26,576,50058,547,000114%2.200.59%2.190.69%2.180.51%2.160.51%0.24%
2021-03-232.202.222.172.200.00%0.46%2.28%24,911,80054,559,000109%2.190.18%2.180.46%2.170.19%2.150.37%0.19%
2021-03-222.162.222.152.202.33%0.64%2.66%41,036,80089,717,000179%2.191.72%2.170.98%2.160.42%2.140.38%0.17%
2021-03-192.132.172.112.150.47%0.05%0.70%24,980,30053,679,000118%2.150.42%2.15-0.37%2.160.33%2.140.14%0.16%
2021-03-182.142.162.132.140.00%0.00%0.38%12,365,90026,461,00060%2.14-0.28%2.15-0.28%2.150.33%2.130.09%0.18%
2021-03-172.182.182.122.14-1.38%-0.28%0.47%19,122,20041,040,00085%2.15-1.15%2.160.42%2.140.47%2.130.19%0.23%
2021-03-162.172.192.152.170.00%-0.05%2.07%19,113,10041,486,00087%2.170.37%2.150.94%2.130.42%2.130.28%0.25%
2021-03-152.132.192.122.171.40%0.32%2.36%25,019,00054,116,000117%2.161.79%2.131.14%2.120.28%2.120.33%0.26%
2021-03-122.102.152.082.141.42%0.71%1.28%27,394,00058,218,000134%2.131.53%2.110.10%2.120.00%2.110.19%0.27%
2021-03-112.072.122.072.111.93%0.81%0.05%16,855,30035,281,00087%2.09-0.05%2.11-0.66%2.12-0.24%2.11-0.05%0.31%
2021-03-102.132.132.062.07-2.82%-1.15%-1.90%20,752,80043,463,000108%2.09-1.32%2.12-0.47%2.12-0.05%2.110.00%0.41%
2021-03-092.132.162.082.130.00%0.38%0.95%26,724,70056,700,000147%2.12-0.89%2.130.05%2.120.24%2.110.19%0.46%
2021-03-082.132.162.122.130.00%-0.51%1.14%19,533,30041,818,000116%2.140.66%2.130.52%2.120.43%2.110.19%0.47%