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:
大同煤业( 601001.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
2020-11-276.016.095.735.93-2.15%0.73%2.58%51,941,000305,789,00090%5.89-1.47%6.03-0.92%5.980.72%5.780.59%1.34%
2020-11-265.986.085.866.060.33%1.42%5.45%54,654,000326,577,000102%5.98-3.04%6.091.55%5.940.88%5.750.97%1.32%
2020-11-256.256.356.036.04-3.05%-1.98%6.11%81,306,100500,983,000167%6.161.18%6.002.37%5.882.22%5.692.37%1.28%
2020-11-245.956.475.796.235.24%2.30%12.05%124,303,600756,968,000269%6.095.99%5.864.95%5.764.58%5.563.62%1.21%
2020-11-235.435.925.425.9210.04%3.03%10.32%101,883,700585,463,000267%5.758.35%5.585.58%5.503.85%5.372.78%0.92%
2020-11-205.295.405.185.381.51%1.45%3.05%32,315,800171,385,00097%5.301.14%5.29-0.53%5.300.46%5.220.46%0.69%
2020-11-195.275.385.165.300.19%1.09%1.98%23,770,700124,632,00074%5.24-1.04%5.310.06%5.280.25%5.200.33%0.62%
2020-11-185.285.405.235.29-0.56%-0.15%2.12%30,188,800159,953,00098%5.30-1.23%5.310.63%5.260.40%5.180.47%0.56%
2020-11-175.315.455.285.320.19%-0.82%3.18%41,518,700222,692,000142%5.361.86%5.281.38%5.241.02%5.160.92%0.48%
2020-11-165.135.385.115.314.12%0.84%3.93%42,327,200222,916,000157%5.272.83%5.210.37%5.190.95%5.110.85%0.31%
2020-11-135.185.205.075.10-1.92%-0.41%0.67%20,085,200102,859,00082%5.12-0.99%5.190.27%5.140.39%5.070.42%0.06%
2020-11-125.205.235.135.20-1.52%0.54%3.07%28,803,100148,975,000123%5.17-0.81%5.170.72%5.120.57%5.050.62%-0.19%
2020-11-115.065.335.025.283.94%1.27%5.31%59,684,800311,220,000281%5.212.62%5.142.19%5.091.72%5.011.68%-0.31%
2020-11-105.115.205.015.080.00%-0.02%3.02%27,541,400139,931,000166%5.081.14%5.030.92%5.010.87%4.930.72%-0.49%
2020-11-094.935.114.915.083.89%1.11%3.76%29,527,600148,352,000198%5.021.80%4.980.51%4.960.98%4.900.47%-0.58%
2020-11-064.965.034.834.89-1.41%-0.91%0.35%17,054,40084,163,000117%4.94-0.22%4.950.37%4.910.59%4.87-0.27%-0.66%
2020-11-054.975.024.914.96-0.60%0.28%1.51%17,004,30084,099,000121%4.95-0.66%4.940.84%4.890.78%4.89-0.29%-0.59%
2020-11-044.955.084.854.991.42%0.22%1.84%18,941,70094,303,000139%4.982.20%4.901.62%4.851.06%4.90-0.29%-0.52%
2020-11-034.824.934.814.922.07%0.99%0.12%15,401,20075,032,000115%4.871.50%4.821.07%4.800.36%4.91-0.87%-0.44%
2020-11-024.704.884.704.822.77%0.42%-2.76%12,651,20060,724,00090%4.800.65%4.770.17%4.78-0.91%4.96-1.63%-0.28%
2020-10-304.704.864.694.69-1.05%-1.66%-6.93%12,946,00061,745,00080%4.771.08%4.76-0.34%4.82-1.29%5.04-2.10%-0.04%
2020-10-294.684.764.684.74-0.84%0.47%-7.91%9,954,60046,968,00047%4.72-1.38%4.77-1.83%4.89-1.39%5.15-0.52%0.37%
2020-10-284.844.844.734.78-1.44%-0.08%-7.61%9,003,80043,078,00037%4.78-0.71%4.86-1.60%4.96-1.14%5.17-0.14%0.53%
2020-10-274.804.874.754.850.41%0.66%-6.39%10,294,60049,595,00042%4.82-1.89%4.94-1.48%5.01-1.32%5.18-0.19%0.58%
2020-10-265.065.084.824.83-5.48%-1.65%-6.95%24,319,300119,430,00096%4.91-4.12%5.02-2.22%5.08-2.48%5.19-0.27%0.65%
2020-10-235.145.175.065.11-0.58%-0.23%-1.83%11,269,80057,728,00045%5.120.00%5.13-0.56%5.21-1.38%5.210.42%0.77%
2020-10-225.135.205.055.14-0.19%0.35%-0.83%12,752,80065,317,00047%5.12-0.45%5.16-1.57%5.280.19%5.180.43%0.81%
2020-10-215.225.245.075.15-1.53%0.10%-0.21%13,479,40069,352,00050%5.15-0.94%5.24-1.49%5.270.21%5.160.45%0.78%
2020-10-205.265.295.135.23-1.51%0.69%1.79%18,605,30096,645,00068%5.19-2.28%5.320.43%5.260.25%5.140.71%0.79%
2020-10-195.385.415.245.310.00%-0.09%4.08%29,186,600155,136,000106%5.32-1.01%5.300.76%5.250.85%5.100.77%0.79%