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:
开滦股份( 600997.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
2020-10-205.165.185.115.14-0.39%0.10%-0.41%6,888,80035,372,00062%5.14-1.91%5.24-0.04%5.22-0.06%5.160.19%0.22%
2020-10-195.265.325.155.16-2.46%-1.43%0.17%14,097,80073,806,000127%5.24-0.85%5.240.33%5.220.35%5.150.45%0.19%
2020-10-165.205.355.155.292.52%0.19%3.16%19,869,000104,907,000199%5.281.46%5.230.89%5.201.17%5.130.95%0.14%
2020-10-155.095.325.065.161.57%-0.85%1.57%16,743,10087,124,000189%5.201.98%5.180.64%5.140.98%5.080.55%-0.02%
2020-10-145.165.165.085.08-1.74%-0.45%0.55%5,971,80030,474,00076%5.10-1.53%5.150.51%5.090.20%5.050.00%-0.10%
2020-10-135.195.235.155.17-0.39%-0.23%2.34%8,951,20046,386,000117%5.180.82%5.121.09%5.080.63%5.050.08%-0.10%
2020-10-125.105.195.085.192.17%0.97%2.81%12,344,40063,451,000165%5.141.68%5.070.96%5.050.94%5.050.10%-0.09%
2020-10-095.005.134.975.083.25%0.49%0.73%12,438,80062,881,000167%5.062.16%5.020.38%5.000.60%5.040.06%-0.10%
2020-09-305.015.034.894.92-1.80%-0.57%-2.38%6,788,90033,593,00099%4.95-1.38%5.000.14%4.97-0.38%5.04-0.20%-0.13%
2020-09-295.045.074.985.01-0.20%-0.14%-0.79%5,052,30025,349,00078%5.02-0.08%4.990.38%4.99-0.32%5.05-0.02%-0.13%
2020-09-284.905.084.895.023.08%-0.02%-0.61%9,770,40049,062,000155%5.022.39%4.970.04%5.01-0.69%5.05-0.08%-0.15%
2020-09-254.934.964.864.87-0.61%-0.69%-3.66%4,863,70023,850,00080%4.90-0.99%4.97-1.19%5.04-0.79%5.06-0.08%-0.19%
2020-09-245.035.054.894.90-2.78%-1.07%-3.14%7,438,20036,840,000112%4.95-2.12%5.03-1.80%5.08-0.43%5.06-0.59%-0.24%
2020-09-235.065.115.035.04-0.59%-0.40%-0.96%5,001,80025,310,00071%5.06-1.00%5.12-0.18%5.110.00%5.09-0.26%-0.19%
2020-09-225.155.155.065.07-1.93%-0.80%-0.63%5,283,70027,006,00070%5.11-1.20%5.130.31%5.110.18%5.100.02%-0.17%
2020-09-215.175.235.135.170.39%-0.06%1.35%7,157,30037,026,00093%5.171.15%5.120.69%5.100.59%5.100.12%-0.19%
2020-09-185.015.185.015.152.59%0.70%1.08%10,868,60055,581,000135%5.111.59%5.080.83%5.070.76%5.100.04%-0.25%
2020-09-175.035.065.005.02-0.20%-0.28%-1.43%4,917,50024,757,00063%5.03-0.20%5.04-0.02%5.03-0.87%5.09-0.29%-0.30%
2020-09-165.055.085.025.03-0.40%-0.28%-1.53%3,796,30019,148,00047%5.040.16%5.040.28%5.07-0.51%5.11-0.20%-0.33%
2020-09-155.065.075.015.05-0.20%0.28%-1.33%3,522,70017,741,00041%5.04-0.02%5.03-1.12%5.10-0.10%5.12-0.18%-0.41%
2020-09-145.045.115.015.060.60%0.46%-1.31%5,559,50028,004,00063%5.040.44%5.08-0.67%5.10-0.14%5.13-0.51%-0.46%
2020-09-115.075.084.965.03-0.98%0.30%-2.39%11,464,40057,492,000123%5.02-2.94%5.12-0.66%5.11-0.43%5.15-0.58%-0.40%
2020-09-105.195.275.075.08-0.97%-1.68%-1.99%11,900,70061,488,000134%5.17-0.08%5.150.45%5.13-0.10%5.18-0.10%-0.33%
2020-09-095.125.225.115.13-0.77%-0.79%-1.12%10,113,60052,293,000122%5.171.35%5.130.49%5.140.04%5.19-0.02%-0.31%
2020-09-085.055.185.035.172.58%1.33%-0.37%8,485,10043,290,000107%5.10-0.06%5.10-0.66%5.14-0.37%5.19-0.21%-0.29%
2020-09-075.105.165.045.04-1.37%-1.27%-3.08%9,924,30050,661,000126%5.110.12%5.14-0.50%5.16-1.04%5.20-0.46%-0.26%
2020-09-045.105.125.075.11-1.35%0.22%-2.18%6,518,40033,236,00084%5.10-2.15%5.16-0.62%5.21-0.59%5.22-0.48%-0.20%
2020-09-035.185.285.155.180.00%-0.59%-1.31%7,531,90039,245,00097%5.210.83%5.19-0.84%5.24-0.04%5.25-0.55%-0.15%
2020-09-025.245.245.135.18-1.15%0.23%-1.86%9,310,60048,119,000110%5.17-0.92%5.24-0.74%5.24-0.15%5.28-1.01%-0.08%
2020-09-015.245.265.185.240.00%0.46%-1.73%5,452,20028,440,00056%5.22-1.88%5.280.04%5.250.08%5.33-0.67%0.08%