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:
恒源煤电( 600971.SH 上证)
板块 :煤炭开采_h   
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
2020-01-235.655.655.395.44-3.72%-1.22%-5.31%10,410,30057,332,000118%5.51-2.03%5.59-1.36%5.63-1.14%5.75-0.95%-0.37%
2020-01-225.645.675.575.65-0.18%0.52%-2.59%6,683,60037,569,00073%5.62-0.85%5.66-0.61%5.69-0.72%5.80-0.80%-0.27%
2020-01-215.735.735.635.66-1.39%-0.16%-3.20%7,193,20040,779,00067%5.67-0.75%5.70-0.44%5.73-0.88%5.85-1.22%-0.16%
2020-01-205.715.745.685.740.53%0.49%-3.02%5,171,80029,541,00038%5.71-0.26%5.72-0.54%5.78-0.33%5.92-0.19%0.06%
2020-01-175.755.775.685.71-0.17%-0.30%-3.71%5,508,50031,547,00037%5.73-0.04%5.76-0.91%5.80-0.41%5.93-0.20%0.08%
2020-01-165.765.795.705.72-1.04%-0.16%-3.74%9,282,40053,180,00059%5.73-1.05%5.81-0.57%5.83-0.70%5.94-0.35%0.12%
2020-01-155.885.895.745.78-1.87%-0.17%-3.07%11,204,60064,870,00068%5.79-2.08%5.84-0.55%5.87-0.76%5.96-0.20%0.19%
2020-01-145.885.945.885.89-0.17%-0.39%-1.42%8,831,60052,225,00053%5.911.34%5.87-0.15%5.91-1.12%5.980.08%0.23%
2020-01-135.855.905.785.900.68%1.11%-1.17%9,394,00054,813,00052%5.84-0.66%5.88-0.78%5.98-0.12%5.970.07%0.26%
2020-01-105.905.935.835.86-1.01%-0.24%-1.78%10,845,80063,708,00058%5.87-0.81%5.93-1.46%5.99-0.18%5.970.05%0.28%
2020-01-095.935.995.875.920.51%-0.03%-0.72%13,479,60079,828,00075%5.92-0.59%6.020.00%6.00-0.23%5.960.10%0.31%
2020-01-086.066.085.875.89-3.13%-1.12%-1.12%23,189,600138,141,000136%5.96-2.30%6.02-0.23%6.01-0.08%5.960.29%0.31%
2020-01-075.986.215.956.082.70%-0.28%2.36%32,347,200197,220,000210%6.102.56%6.030.82%6.020.96%5.940.94%0.29%
2020-01-065.936.015.875.92-0.67%-0.42%0.59%18,092,100107,559,000130%5.95-0.60%5.98-0.13%5.960.32%5.890.05%0.21%
2020-01-036.016.035.955.96-0.67%-0.35%1.33%12,865,30076,942,00095%5.98-0.63%5.990.50%5.940.42%5.880.17%0.25%
2020-01-026.056.085.986.000.33%-0.32%2.18%17,665,100106,328,000128%6.020.92%5.960.91%5.920.80%5.870.38%0.28%
2019-12-316.006.015.915.98-0.17%0.27%2.22%16,417,10097,917,000121%5.961.00%5.910.84%5.870.93%5.850.22%0.30%
2019-12-305.756.025.725.993.63%1.44%2.62%20,902,400123,435,000145%5.911.11%5.861.16%5.820.87%5.840.34%0.34%
2019-12-275.805.945.775.78-0.17%-1.03%-0.64%15,388,30089,867,000109%5.841.58%5.791.22%5.77-0.45%5.820.29%0.33%
2019-12-265.715.795.695.791.05%0.71%-0.17%7,188,30041,326,00045%5.750.74%5.72-0.23%5.79-0.45%5.800.35%0.35%
2019-12-255.755.755.665.73-0.52%0.40%-0.87%6,149,60035,098,00037%5.710.02%5.73-1.36%5.82-0.27%5.780.10%0.28%
2019-12-245.685.775.635.761.59%0.95%-0.24%10,664,20060,849,00063%5.71-0.97%5.81-0.79%5.83-0.34%5.770.07%0.23%
2019-12-235.835.865.655.67-3.24%-1.60%-1.73%14,257,80082,154,00084%5.76-2.78%5.86-0.46%5.850.07%5.770.14%0.20%
2019-12-205.896.025.855.86-0.85%-1.13%1.70%15,618,10092,572,00095%5.930.92%5.880.48%5.850.76%5.760.44%0.17%
2019-12-195.805.935.775.911.72%0.63%3.02%16,300,40095,733,000104%5.870.39%5.860.62%5.810.82%5.740.51%0.13%
2019-12-185.825.925.795.81-0.51%-0.68%1.79%14,749,70086,287,00099%5.850.02%5.820.71%5.760.51%5.710.55%0.08%
2019-12-175.755.935.755.841.39%-0.15%2.87%24,381,700142,600,000169%5.851.70%5.781.40%5.730.77%5.680.64%0.02%
2019-12-165.845.845.715.76-0.69%0.16%2.11%16,459,50094,654,000128%5.750.21%5.700.53%5.690.28%5.640.23%-0.02%
2019-12-135.595.845.595.804.32%1.06%3.06%30,046,700172,434,000251%5.743.26%5.671.02%5.670.94%5.630.48%0.00%
2019-12-125.595.615.515.560.00%0.04%-0.73%14,572,80080,990,000147%5.56-1.02%5.61-0.76%5.620.09%5.60-0.37%0.00%