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:
平煤股份( 601666.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
2021-01-185.465.655.415.633.11%1.19%-1.14%15,232,70084,756,00059%5.561.98%5.470.51%5.49-0.11%5.70-0.94%-0.36%
2021-01-155.395.505.385.461.30%0.07%-5.03%9,219,90050,301,00032%5.461.26%5.45-0.55%5.50-1.40%5.75-0.54%-0.23%
2021-01-145.435.475.355.39-1.82%0.04%-6.75%14,676,50079,077,00045%5.39-1.93%5.48-0.96%5.58-2.11%5.78-0.72%-0.14%
2021-01-135.575.585.415.49-1.08%-0.07%-5.70%15,317,70084,153,00044%5.49-0.62%5.53-1.76%5.70-0.61%5.82-0.34%0.00%
2021-01-125.485.605.405.550.18%0.40%-5.00%19,151,300105,859,00053%5.53-0.31%5.63-2.29%5.73-0.87%5.84-0.73%0.07%
2021-01-115.785.785.395.54-5.30%-0.09%-5.86%30,745,300170,475,00079%5.55-4.25%5.76-1.08%5.78-1.57%5.89-0.57%0.30%
2021-01-085.895.895.735.85-1.02%1.02%-1.17%26,956,500156,097,00069%5.79-1.85%5.82-0.27%5.87-0.39%5.920.02%0.44%
2021-01-075.826.035.745.911.20%0.17%-0.14%40,855,900241,059,000108%5.902.48%5.84-0.73%5.90-0.27%5.920.24%0.46%
2021-01-065.805.925.685.84-0.68%1.44%-1.08%36,826,800212,008,00099%5.76-1.59%5.88-0.96%5.91-0.44%5.900.03%0.44%
2021-01-056.096.095.735.88-3.61%0.51%-0.37%41,377,900242,061,000116%5.85-3.15%5.94-0.79%5.94-0.77%5.90-0.05%0.45%
2021-01-045.966.135.876.102.87%0.99%3.30%36,685,300221,577,000108%6.041.75%5.990.84%5.980.34%5.910.34%0.52%
2020-12-316.006.025.835.93-1.17%-0.10%0.76%35,374,700209,982,000100%5.94-0.69%5.94-0.75%5.960.34%5.890.41%0.55%
2020-12-305.756.155.706.003.09%0.38%2.37%38,216,700228,432,000115%5.981.68%5.980.24%5.940.78%5.860.62%0.42%
2020-12-296.056.075.785.82-3.64%-0.99%-0.09%29,858,100175,515,00095%5.88-2.75%5.970.30%5.900.55%5.830.40%0.23%
2020-12-286.046.175.956.041.17%-0.07%4.10%49,054,000296,494,000172%6.041.79%5.952.13%5.870.93%5.801.61%0.13%
2020-12-255.776.145.705.972.75%0.54%4.55%45,083,500267,716,000169%5.943.38%5.822.07%5.810.42%5.710.79%-0.16%
2020-12-245.735.815.645.811.57%1.15%2.56%21,171,300121,610,00084%5.740.88%5.71-1.01%5.790.42%5.670.23%-0.28%
2020-12-235.515.825.505.723.81%0.46%1.20%26,352,600150,049,000105%5.690.09%5.76-0.91%5.760.38%5.650.02%-0.37%
2020-12-225.835.905.485.51-6.77%-3.15%-2.50%28,153,100160,160,000113%5.69-3.12%5.820.26%5.740.42%5.650.18%-0.47%
2020-12-215.945.975.775.910.17%0.65%4.77%36,924,000216,819,000162%5.870.34%5.801.83%5.722.55%5.640.59%-0.56%
2020-12-185.735.995.675.905.55%0.82%5.21%45,428,400265,868,000207%5.856.28%5.704.59%5.582.05%5.610.70%-0.72%
2020-12-175.485.615.365.592.76%1.53%0.38%16,441,20090,530,00080%5.510.53%5.451.42%5.46-0.29%5.57-0.94%-0.77%
2020-12-165.345.575.335.441.87%-0.68%-3.24%17,355,50095,058,00079%5.483.13%5.37-1.40%5.48-0.87%5.62-1.23%-0.65%
2020-12-155.305.375.235.340.95%0.55%-6.18%10,597,20056,285,00042%5.31-0.39%5.45-1.02%5.53-0.47%5.69-0.61%-0.50%
2020-12-145.515.525.205.29-6.37%-0.79%-7.63%28,826,700153,698,000111%5.33-5.78%5.50-2.53%5.55-1.61%5.73-1.36%-0.44%
2020-12-115.655.745.575.650.89%-0.16%-2.69%22,629,100128,063,00090%5.661.34%5.650.46%5.64-0.37%5.81-0.41%-0.26%
2020-12-105.625.675.505.60-0.18%0.29%-3.95%18,409,400102,799,00070%5.58-1.71%5.62-0.60%5.67-1.38%5.83-0.65%-0.17%
2020-12-095.655.775.565.610.36%-1.25%-4.40%25,172,000142,998,00093%5.682.12%5.66-0.49%5.74-1.49%5.87-0.96%-0.08%
2020-12-085.565.645.485.590.36%0.49%-5.65%14,287,90079,480,00048%5.56-2.04%5.68-2.02%5.83-0.68%5.93-0.74%0.04%
2020-12-075.845.875.555.570.00%-1.92%-6.68%28,923,100164,254,00087%5.68-1.71%5.80-2.21%5.87-1.15%5.97-1.01%0.17%