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
2019-10-177.297.317.257.280.00%0.00%-0.87%5,145,00037,454,00060%7.28-0.67%7.34-0.68%7.38-0.16%7.34-0.03%-0.29%
2019-10-167.397.437.257.28-1.22%-0.67%-0.90%9,859,70072,260,000104%7.33-0.91%7.39-0.31%7.390.03%7.350.08%-0.34%
2019-10-157.467.467.377.37-1.07%-0.35%0.41%8,713,70064,445,00090%7.40-0.82%7.420.05%7.390.30%7.34-0.03%-0.41%
2019-10-147.427.497.417.450.68%-0.09%1.47%9,671,20072,120,00098%7.461.00%7.410.73%7.370.62%7.340.06%-0.45%
2019-10-117.417.427.357.400.14%0.23%0.84%7,228,30053,370,00071%7.380.07%7.360.46%7.320.08%7.34-0.30%-0.48%
2019-10-107.387.437.337.390.14%0.16%0.41%6,669,60049,210,00061%7.380.66%7.320.48%7.310.04%7.36-0.22%-0.48%
2019-10-097.257.397.217.381.93%0.68%0.05%11,646,00085,370,000105%7.330.98%7.290.00%7.310.14%7.38-0.35%-0.46%
2019-10-087.257.297.217.240.00%-0.26%-2.19%6,556,40047,590,00060%7.260.03%7.29-0.34%7.30-0.33%7.40-0.54%-0.42%
2019-09-307.347.367.207.24-1.23%-0.23%-2.71%9,086,80065,939,00078%7.26-1.12%7.31-0.07%7.33-0.34%7.44-0.93%-0.34%
2019-09-277.357.387.297.330.55%-0.12%-2.42%9,678,40071,034,00079%7.340.07%7.32-0.26%7.35-0.56%7.51-0.61%-0.19%
2019-09-267.297.377.287.290.41%-0.60%-3.55%14,601,600107,086,000112%7.330.66%7.34-0.29%7.39-0.57%7.56-0.61%-0.08%
2019-09-257.377.377.237.26-1.63%-0.36%-4.52%12,891,00093,929,00098%7.29-1.51%7.36-1.22%7.43-0.91%7.60-0.56%0.02%
2019-09-247.407.457.377.38-0.54%-0.24%-3.49%11,755,20086,970,00091%7.400.01%7.45-0.68%7.50-0.86%7.65-0.39%0.10%
2019-09-237.547.547.357.42-1.46%0.31%-3.35%12,175,80090,060,00090%7.40-1.94%7.50-1.09%7.57-1.51%7.68-0.29%0.17%
2019-09-207.637.647.507.53-1.31%-0.17%-2.20%13,588,300102,490,000100%7.54-0.66%7.58-0.85%7.68-0.72%7.70-0.29%0.21%
2019-09-197.667.667.567.63-0.39%0.49%-1.18%7,781,90059,090,00054%7.59-0.65%7.65-1.32%7.74-0.18%7.720.00%0.28%
2019-09-187.667.717.617.660.00%0.22%-0.79%8,361,00063,900,00055%7.64-0.59%7.75-0.39%7.75-0.08%7.720.05%0.30%
2019-09-177.827.847.597.66-1.92%-0.36%-0.74%12,418,20095,470,00082%7.69-2.14%7.78-0.10%7.760.01%7.720.25%0.27%
2019-09-167.927.957.777.810.39%-0.59%1.45%16,280,300127,890,000104%7.861.00%7.790.62%7.760.57%7.700.52%0.28%
2019-09-127.767.827.737.780.78%0.03%1.59%15,615,700121,453,000101%7.780.66%7.740.38%7.710.07%7.660.47%0.25%
2019-09-117.707.807.677.720.13%-0.09%1.29%14,726,900113,792,00096%7.730.21%7.710.35%7.710.17%7.620.41%0.24%
2019-09-107.687.767.677.71-0.39%-0.01%1.57%11,691,80090,159,00076%7.710.14%7.69-0.23%7.700.20%7.590.21%0.17%
2019-09-097.727.817.647.740.39%0.52%2.18%16,703,500128,620,000106%7.700.67%7.700.17%7.680.43%7.580.36%0.09%
2019-09-067.737.747.587.710.13%0.80%2.15%15,125,600115,694,00098%7.65-1.19%7.690.10%7.650.51%7.550.15%-0.02%
2019-09-057.767.817.677.70-0.26%-0.53%2.16%21,831,900169,011,000152%7.741.08%7.681.05%7.611.05%7.540.41%-0.09%
2019-09-047.607.727.567.721.71%0.81%2.85%15,077,500115,459,000111%7.660.91%7.601.00%7.530.66%7.510.13%-0.22%
2019-09-037.617.647.567.59-0.13%0.01%1.25%9,817,00074,502,00073%7.590.23%7.530.67%7.480.09%7.50-0.19%-0.30%
2019-09-027.427.637.417.602.56%0.37%1.20%22,802,600172,650,000153%7.572.38%7.480.96%7.470.61%7.510.36%-0.33%
2019-08-307.417.457.357.410.54%0.19%-0.98%12,498,00092,429,00082%7.400.04%7.41-0.51%7.43-0.28%7.480.17%-0.46%
2019-08-297.457.487.357.370.00%-0.31%-1.34%13,699,200101,274,00086%7.39-0.43%7.44-0.07%7.45-0.41%7.470.42%-0.59%