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
2020-11-276.696.746.526.680.60%0.91%1.84%31,567,700208,985,00074%6.62-0.08%6.68-0.64%6.710.39%6.560.44%0.87%
2020-11-266.626.726.566.64-0.30%0.23%1.68%28,003,600185,523,00068%6.63-1.98%6.72-0.25%6.690.35%6.530.37%0.83%
2020-11-256.816.906.656.66-1.62%-1.46%2.37%42,686,900288,500,000110%6.760.21%6.740.91%6.660.83%6.510.92%0.78%
2020-11-246.806.846.656.77-1.74%0.37%5.01%53,122,900358,293,000141%6.750.25%6.681.08%6.611.18%6.450.97%0.71%
2020-11-236.486.926.456.896.82%2.41%7.91%103,592,900696,958,000308%6.735.44%6.613.85%6.533.24%6.392.54%0.60%
2020-11-206.336.466.266.451.57%1.08%3.58%29,108,700185,756,000108%6.380.95%6.360.16%6.330.77%6.230.45%0.33%
2020-11-196.366.446.276.35-0.63%0.46%2.44%20,611,000130,287,00081%6.32-0.80%6.350.62%6.280.43%6.200.36%0.23%
2020-11-186.336.476.256.390.95%0.28%3.45%30,246,400192,736,000126%6.370.30%6.311.11%6.250.81%6.180.59%0.14%
2020-11-176.326.426.276.330.00%-0.36%3.08%39,264,100249,459,000179%6.351.70%6.241.38%6.201.03%6.140.89%0.02%
2020-11-166.016.356.016.334.98%1.33%3.99%50,797,800317,325,000264%6.254.33%6.161.42%6.141.15%6.091.20%-0.16%
2020-11-136.056.075.916.03-0.66%0.70%0.25%17,435,400104,409,000108%5.99-1.16%6.07-0.31%6.07-0.05%6.020.00%-0.45%
2020-11-126.106.106.026.07-0.65%0.20%0.91%15,156,00091,819,00085%6.06-1.11%6.090.05%6.070.22%6.02-0.07%-0.69%
2020-11-116.026.195.996.111.33%-0.26%1.51%32,208,100197,292,000192%6.131.12%6.090.80%6.060.77%6.020.17%-0.72%
2020-11-106.086.126.006.03-0.50%-0.46%0.35%15,959,00096,681,000108%6.06-0.03%6.040.48%6.010.49%6.01-0.13%-0.74%
2020-11-095.986.125.976.061.68%0.00%0.71%24,019,300145,556,000171%6.061.42%6.010.99%5.981.15%6.02-0.13%-0.75%
2020-11-065.986.035.945.960.00%-0.25%-1.08%10,956,90065,470,00085%5.980.45%5.950.46%5.92-0.51%6.03-0.53%-0.74%
2020-11-055.955.985.915.960.34%0.20%-1.60%11,533,20068,596,00087%5.950.24%5.930.71%5.95-0.42%6.06-0.59%-0.68%
2020-11-045.935.985.885.940.34%0.10%-2.51%9,298,70055,180,00068%5.930.70%5.88-1.06%5.97-0.60%6.09-0.65%-0.59%
2020-11-035.825.945.825.922.07%0.46%-3.47%9,800,50057,752,00066%5.890.80%5.95-0.70%6.01-0.66%6.13-0.86%-0.52%
2020-11-025.915.945.785.80-1.36%-0.79%-6.24%14,366,90083,986,00088%5.85-2.63%5.99-1.35%6.05-1.10%6.19-1.69%-0.42%
2020-10-306.126.135.865.88-5.16%-2.07%-6.55%34,595,100207,711,000184%6.00-3.18%6.07-2.21%6.11-1.97%6.29-2.39%-0.22%
2020-10-296.196.246.156.20-0.96%-0.02%-3.82%7,214,10044,738,00034%6.200.02%6.21-0.19%6.24-0.35%6.45-0.36%0.13%
2020-10-286.226.266.166.260.16%0.97%-3.23%10,717,50066,445,00043%6.20-0.37%6.22-0.58%6.26-0.41%6.47-0.11%0.22%
2020-10-276.226.266.186.250.16%0.43%-3.49%8,862,10055,151,00035%6.22-0.26%6.26-0.43%6.28-0.60%6.48-0.17%0.25%
2020-10-266.246.276.216.24-0.48%0.02%-3.81%9,520,70059,400,00035%6.24-0.81%6.28-0.33%6.32-1.37%6.49-0.09%0.28%
2020-10-236.296.346.236.27-0.63%-0.32%-3.43%13,313,10083,744,00046%6.29-0.27%6.30-0.62%6.41-1.61%6.490.15%0.32%
2020-10-226.306.356.266.310.16%0.05%-2.67%13,646,40086,070,00043%6.31-0.06%6.34-1.60%6.52-0.31%6.480.29%0.34%
2020-10-216.396.406.266.30-1.72%-0.17%-2.54%19,583,100123,596,00061%6.31-1.31%6.45-1.92%6.54-0.18%6.460.00%0.28%
2020-10-206.426.466.376.41-0.62%0.23%-0.84%21,871,200139,862,00069%6.40-2.23%6.57-0.24%6.55-0.18%6.460.12%0.29%
2020-10-196.666.666.446.450.00%-1.39%-0.09%39,724,800259,853,000127%6.54-1.82%6.590.15%6.560.20%6.460.34%0.30%