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:
潞安环能( 601699.SH 上证)
板块 :煤炭开采_h   上证180   
所属成分指数: 上证180沪深300
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
2021-01-186.066.186.046.080.00%-0.34%-2.88%28,286,500172,587,00084%6.100.45%6.08-0.08%6.09-0.25%6.26-1.00%-0.67%
2021-01-156.046.126.026.081.16%0.10%-3.84%20,708,700125,777,00057%6.070.15%6.09-0.13%6.11-1.37%6.32-0.49%-0.56%
2021-01-146.116.146.006.01-1.80%-0.91%-5.41%26,371,700159,952,00070%6.07-0.83%6.09-0.51%6.19-1.37%6.35-0.67%-0.48%
2021-01-136.136.226.036.120.00%0.07%-4.33%26,973,400164,956,00070%6.120.30%6.13-1.83%6.28-0.60%6.40-0.62%-0.40%
2021-01-126.096.156.056.120.49%0.36%-4.92%34,674,100211,458,00088%6.10-0.94%6.24-1.93%6.32-1.00%6.44-1.24%-0.31%
2021-01-116.306.316.076.09-4.25%-1.07%-6.57%38,560,200237,367,00094%6.16-4.35%6.36-1.17%6.38-1.60%6.52-1.05%-0.08%
2021-01-086.476.586.326.36-1.70%-1.18%-3.45%41,135,500264,755,00099%6.44-0.54%6.440.00%6.48-0.20%6.59-0.32%0.07%
2021-01-076.376.616.356.471.89%-0.02%-2.09%45,191,100292,438,000113%6.471.40%6.44-1.08%6.50-0.40%6.61-0.33%0.12%
2021-01-066.456.536.306.35-1.85%-0.50%-4.22%27,992,500178,635,00070%6.38-0.85%6.51-0.44%6.52-0.55%6.63-0.38%0.18%
2021-01-056.656.686.366.47-2.71%0.51%-2.78%37,804,600243,355,00090%6.44-3.13%6.54-0.77%6.56-1.40%6.66-0.57%0.26%
2021-01-046.516.736.426.652.31%0.08%-0.64%44,938,400298,594,000103%6.652.23%6.590.32%6.65-0.52%6.690.09%0.40%
2020-12-316.566.616.406.50-0.76%0.00%-2.80%32,638,300212,148,00065%6.50-1.44%6.57-1.94%6.69-0.37%6.690.27%0.51%
2020-12-306.456.756.426.551.08%-0.68%-1.78%33,331,500219,835,00069%6.60-0.03%6.70-0.83%6.71-0.16%6.670.17%0.40%
2020-12-296.836.836.466.48-4.99%-1.77%-2.67%36,330,900239,693,00078%6.60-3.50%6.75-0.31%6.72-0.21%6.660.24%0.28%
2020-12-286.856.946.746.820.15%-0.23%2.68%49,287,200336,936,000116%6.840.83%6.770.88%6.740.13%6.641.07%0.19%
2020-12-256.636.916.516.812.56%0.44%3.62%53,407,000362,122,000129%6.781.96%6.710.60%6.730.63%6.570.47%-0.02%
2020-12-246.686.756.546.640.30%-0.15%1.51%28,533,900189,745,00070%6.65-0.29%6.67-0.74%6.690.72%6.540.17%-0.08%
2020-12-236.566.776.546.621.22%-0.73%1.38%37,544,500250,402,00093%6.67-0.33%6.720.45%6.640.48%6.530.25%-0.12%
2020-12-226.786.856.546.54-4.39%-2.26%0.40%49,702,200332,570,000125%6.69-1.34%6.691.16%6.610.90%6.510.45%-0.19%
2020-12-216.786.896.656.841.48%0.86%5.47%64,209,600435,461,000179%6.782.17%6.621.91%6.552.59%6.490.84%-0.27%
2020-12-186.316.806.316.748.36%1.54%4.80%96,497,500640,536,000294%6.647.41%6.495.99%6.382.29%6.431.15%-0.39%
2020-12-176.066.286.026.222.81%0.65%-2.17%28,781,600177,880,000107%6.181.36%6.130.54%6.24-1.00%6.36-0.81%-0.49%
2020-12-166.106.186.056.05-0.17%-0.77%-5.62%12,646,60077,109,00043%6.100.79%6.09-2.93%6.30-1.01%6.41-1.03%-0.40%
2020-12-156.056.105.996.060.17%0.18%-6.44%15,426,80093,309,00046%6.05-0.98%6.28-1.38%6.37-0.53%6.48-0.61%-0.25%
2020-12-146.336.336.016.05-5.47%-0.97%-7.17%37,320,700228,003,000104%6.11-6.39%6.37-2.20%6.40-1.45%6.52-1.08%-0.15%
2020-12-116.606.696.386.40-1.08%-1.93%-2.85%39,444,500257,400,000112%6.530.60%6.510.53%6.490.17%6.59-0.15%0.05%
2020-12-106.526.576.416.470.31%-0.26%-1.94%26,611,800172,629,00077%6.49-0.26%6.47-0.11%6.48-0.40%6.60-0.17%0.11%
2020-12-096.436.606.426.451.10%-0.83%-2.41%35,532,900231,094,000102%6.501.67%6.480.17%6.51-1.17%6.61-0.44%0.16%
2020-12-086.406.456.366.38-0.31%-0.27%-3.89%18,351,900117,405,00050%6.40-1.69%6.47-0.98%6.59-0.51%6.64-0.41%0.29%
2020-12-076.556.636.386.400.00%-1.64%-3.98%27,124,000176,497,00069%6.510.34%6.53-1.55%6.62-0.57%6.67-0.34%0.43%