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
2020-10-205.905.965.805.88-0.84%0.10%0.27%13,594,90079,853,00064%5.87-1.74%5.97-0.05%5.96-0.37%5.86-0.09%-0.43%
2020-10-195.966.115.825.93-1.00%-0.80%1.04%25,463,200152,231,000120%5.98-0.57%5.980.15%5.980.67%5.870.22%-0.42%
2020-10-165.886.125.885.991.70%-0.37%2.29%30,643,700184,235,000158%6.011.59%5.970.03%5.941.45%5.860.38%-0.43%
2020-10-155.906.075.785.890.51%-0.47%0.96%20,584,500121,823,000113%5.92-0.42%5.970.88%5.860.98%5.83-0.22%-0.49%
2020-10-145.986.075.855.86-3.14%-1.40%0.22%16,044,80095,359,00092%5.94-1.31%5.911.67%5.800.49%5.85-0.66%-0.46%
2020-10-135.996.175.886.051.85%0.46%2.79%22,626,900136,257,000129%6.023.85%5.822.36%5.770.52%5.89-1.46%-0.38%
2020-10-125.646.005.595.945.88%2.43%-0.55%26,055,300151,101,000131%5.803.22%5.680.46%5.740.04%5.97-0.70%-0.13%
2020-10-095.645.745.475.610.72%-0.14%-6.73%21,374,800120,092,000105%5.620.68%5.66-1.82%5.74-1.17%6.02-0.63%-0.07%
2020-09-305.715.795.505.57-1.42%-0.18%-7.98%16,692,20093,146,00083%5.58-3.24%5.76-1.59%5.81-1.86%6.05-0.72%-0.09%
2020-09-295.895.975.605.65-3.42%-2.03%-7.33%18,459,800106,457,00099%5.77-2.72%5.85-1.02%5.92-2.26%6.10-0.46%-0.08%
2020-09-285.826.135.825.850.00%-1.32%-4.49%17,331,800102,748,00097%5.930.68%5.91-1.14%6.05-2.76%6.130.07%-0.09%
2020-09-255.905.955.835.850.17%-0.65%-4.43%9,186,60054,091,00052%5.89-0.42%5.98-2.45%6.23-0.13%6.120.07%-0.16%
2020-09-246.116.115.825.84-4.11%-1.23%-4.53%15,185,00089,790,00085%5.91-3.46%6.13-3.28%6.230.03%6.12-0.20%-0.15%
2020-09-236.266.326.056.09-1.93%-0.57%-0.64%13,433,40082,276,00077%6.13-3.06%6.340.40%6.230.03%6.130.05%-0.08%
2020-09-226.416.466.176.21-4.02%-1.71%1.37%18,267,900115,424,000103%6.32-1.74%6.321.40%6.230.81%6.130.16%-0.07%
2020-09-216.276.576.196.474.52%0.62%5.79%36,320,200233,529,000215%6.434.96%6.233.16%6.183.05%6.121.04%-0.09%
2020-09-185.916.265.866.194.74%1.04%2.26%22,456,200137,566,000142%6.133.53%6.040.99%6.001.05%6.05-0.08%-0.18%
2020-09-176.006.055.795.91-2.31%-0.12%-2.44%16,055,90094,995,000102%5.92-1.89%5.980.44%5.93-0.55%6.06-0.87%-0.21%
2020-09-166.066.105.986.050.17%0.32%-1.00%8,128,00049,020,00052%6.030.28%5.950.51%5.97-0.52%6.11-0.59%-0.12%
2020-09-155.866.135.806.043.42%0.43%-1.74%15,402,00092,629,00093%6.012.94%5.92-0.27%6.00-0.65%6.15-0.53%-0.04%
2020-09-145.935.985.765.84-1.68%-0.03%-5.50%14,530,30084,892,00082%5.84-1.03%5.94-1.66%6.04-1.13%6.18-0.64%0.07%
2020-09-115.946.025.835.94-0.34%0.63%-4.50%12,556,40074,116,00066%5.90-2.49%6.04-1.40%6.11-0.76%6.220.11%0.18%
2020-09-106.036.205.945.96-0.83%-1.55%-4.07%15,876,70096,114,00081%6.05-0.75%6.12-0.71%6.15-1.11%6.210.52%0.21%
2020-09-096.256.335.966.01-4.45%-1.48%-2.77%22,955,600140,035,000110%6.10-2.42%6.17-0.69%6.22-1.19%6.180.18%0.21%
2020-09-086.126.326.126.291.45%0.62%1.94%13,086,60081,802,00062%6.250.90%6.21-0.94%6.30-0.21%6.17-0.05%0.28%
2020-09-076.176.306.106.20-0.32%0.08%0.44%18,369,400113,795,00081%6.20-0.03%6.27-1.23%6.31-0.13%6.170.11%0.39%
2020-09-046.266.316.126.22-2.66%0.37%0.88%16,610,900102,932,00069%6.20-3.74%6.35-0.60%6.320.88%6.17-0.37%0.48%
2020-09-036.496.586.316.39-0.31%-0.75%3.25%15,520,40099,927,00060%6.440.37%6.391.03%6.261.82%6.190.08%0.66%
2020-09-026.436.526.336.410.63%-0.06%3.65%16,763,100107,524,00060%6.411.47%6.322.13%6.150.99%6.180.18%0.81%
2020-09-016.226.436.196.370.00%0.78%3.19%19,468,400123,060,00061%6.320.89%6.192.20%6.090.07%6.170.60%1.01%