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
2019-10-184.244.264.164.18-1.42%-0.74%-1.88%6,961,50029,318,000133%4.21-0.75%4.24-0.70%4.27-0.35%4.26-0.07%-0.15%
2019-10-174.244.264.234.240.24%-0.07%-0.54%3,855,50016,360,00079%4.24-0.59%4.27-0.63%4.29-0.07%4.260.07%-0.18%
2019-10-164.284.314.234.23-1.40%-0.89%-0.70%6,033,90025,750,000121%4.27-0.51%4.30-0.07%4.290.07%4.260.12%-0.25%
2019-10-154.324.324.264.29-0.69%0.00%0.82%5,483,00023,520,000111%4.29-0.72%4.300.12%4.290.23%4.260.02%-0.30%
2019-10-144.304.344.294.320.70%-0.02%1.55%8,443,60036,482,000174%4.321.12%4.290.82%4.280.73%4.250.21%-0.33%
2019-10-114.284.304.244.290.47%0.40%1.06%4,898,30020,929,000101%4.270.33%4.260.40%4.240.31%4.25-0.28%-0.39%
2019-10-104.254.284.244.270.47%0.26%0.31%3,421,60014,574,00066%4.260.45%4.240.33%4.230.19%4.26-0.19%-0.39%
2019-10-094.224.264.214.250.47%0.24%-0.35%3,731,50015,823,00069%4.240.28%4.230.19%4.220.05%4.27-0.35%-0.37%
2019-10-084.204.264.204.230.71%0.05%-1.17%4,031,60017,045,00068%4.230.24%4.220.10%4.22-0.28%4.28-0.44%-0.34%
2019-09-304.224.244.204.20-0.71%-0.43%-2.30%4,581,00019,322,00071%4.220.07%4.22-0.12%4.23-0.31%4.30-0.60%-0.28%
2019-09-274.204.234.194.230.71%0.36%-2.20%3,674,90015,491,00053%4.22-0.02%4.22-0.47%4.25-0.63%4.33-0.39%-0.19%
2019-09-264.224.254.194.20-0.24%-0.38%-3.27%5,449,40022,974,00076%4.22-0.31%4.24-0.47%4.27-0.49%4.34-0.60%-0.13%
2019-09-254.274.274.204.21-1.41%-0.45%-3.62%5,828,10024,647,00076%4.23-1.26%4.26-0.91%4.29-0.60%4.37-0.41%-0.04%
2019-09-244.264.324.264.27-0.23%-0.30%-2.64%5,085,40021,779,00064%4.280.26%4.30-0.33%4.32-0.48%4.39-0.27%0.03%
2019-09-234.314.334.254.28-1.38%0.19%-2.68%7,664,00032,737,00090%4.27-1.48%4.31-0.76%4.34-0.94%4.40-0.34%0.09%
2019-09-204.354.364.314.34-0.23%0.09%-1.65%8,233,00035,700,00099%4.34-0.14%4.35-0.44%4.38-0.45%4.41-0.32%0.15%
2019-09-194.354.364.324.350.23%0.18%-1.74%5,404,30023,467,00061%4.34-0.41%4.37-0.89%4.40-0.52%4.430.00%0.24%
2019-09-184.364.384.344.34-0.46%-0.46%-1.97%7,884,50034,380,00085%4.36-0.59%4.41-0.54%4.43-0.32%4.43-0.02%0.26%
2019-09-174.444.454.344.36-2.02%-0.59%-1.54%9,315,90040,856,000105%4.39-1.92%4.43-0.72%4.44-0.23%4.430.16%0.26%
2019-09-164.494.524.434.450.00%-0.49%0.66%8,030,20035,908,00088%4.470.70%4.460.29%4.450.18%4.420.34%0.27%
2019-09-124.434.464.424.450.23%0.20%1.00%6,176,00027,425,00069%4.44-0.52%4.450.09%4.44-0.11%4.410.18%0.25%
2019-09-114.454.514.434.44-0.22%-0.54%0.95%10,163,50045,372,000114%4.460.65%4.440.27%4.450.38%4.400.32%0.26%
2019-09-104.444.474.404.450.00%0.34%1.51%8,656,60038,391,000102%4.440.05%4.43-0.25%4.430.25%4.380.21%0.25%
2019-09-094.474.474.414.450.45%0.38%1.71%10,705,00047,452,000127%4.430.16%4.440.41%4.420.50%4.380.39%0.26%
2019-09-064.454.484.394.430.00%0.09%1.65%6,497,00028,757,00082%4.43-0.72%4.430.34%4.400.46%4.360.23%0.22%
2019-09-054.434.504.424.430.23%-0.63%1.89%13,615,10060,700,000173%4.461.87%4.411.19%4.380.88%4.350.56%0.22%
2019-09-044.334.434.334.421.61%1.01%2.22%9,384,90041,072,000131%4.380.71%4.360.62%4.340.28%4.320.23%0.18%
2019-09-034.374.374.314.35-0.23%0.12%0.83%5,221,00022,687,00077%4.35-0.12%4.330.19%4.330.02%4.310.00%0.17%
2019-09-024.264.394.254.362.35%0.23%1.07%12,821,30055,773,000179%4.351.54%4.320.44%4.330.51%4.310.28%0.24%
2019-08-304.314.344.234.260.00%-0.56%-0.98%6,858,20029,383,000101%4.28-0.60%4.30-0.42%4.30-0.07%4.300.09%0.18%