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:
国际实业( 000159.SZ 深证)
板块 :煤炭开采_h   
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
2021-11-266.306.316.196.22-1.27%-0.30%-1.21%9,186,50057,319,00061%6.24-1.86%6.36-1.30%6.38-0.17%6.300.53%0.88%
2021-11-256.456.506.286.30-2.63%-0.90%0.59%10,371,70065,933,00070%6.36-2.03%6.450.31%6.39-0.19%6.260.69%0.84%
2021-11-246.486.616.436.47-0.31%-0.29%4.02%9,131,60059,257,00062%6.490.20%6.430.71%6.410.60%6.220.86%0.82%
2021-11-236.346.606.316.492.53%0.22%5.24%16,011,100103,689,000110%6.482.91%6.380.36%6.370.95%6.171.00%0.69%
2021-11-226.366.396.206.33-0.47%0.59%3.67%10,534,10066,291,00075%6.29-0.51%6.360.16%6.310.99%6.110.69%0.54%
2021-11-196.306.406.246.360.16%0.55%4.88%11,457,00072,461,00082%6.33-1.42%6.350.65%6.251.02%6.060.68%0.41%
2021-11-186.366.556.306.350.00%-1.03%5.43%17,590,200112,853,000133%6.421.94%6.311.97%6.181.66%6.021.16%0.29%
2021-11-176.336.366.226.350.79%0.89%6.65%17,954,300113,011,000145%6.290.69%6.181.81%6.081.69%5.951.12%0.11%
2021-11-166.006.365.996.305.53%0.78%7.00%30,622,200191,416,000265%6.255.72%6.073.90%5.983.25%5.892.06%-0.10%
2021-11-155.806.025.795.972.40%0.96%3.48%14,856,60087,841,000142%5.911.77%5.851.46%5.790.94%5.770.00%-0.40%
2021-11-125.835.875.755.83-0.17%0.34%1.06%11,340,90065,888,000107%5.810.21%5.760.63%5.740.37%5.770.17%-0.49%
2021-11-115.745.875.705.841.57%0.72%1.41%12,062,20069,938,000112%5.802.40%5.730.74%5.720.28%5.760.42%-0.60%
2021-11-105.725.765.585.750.88%1.55%0.26%9,887,00055,980,00087%5.66-0.63%5.68-0.30%5.70-0.35%5.74-0.42%-0.78%
2021-11-095.655.745.655.700.53%0.04%-1.02%8,370,50047,694,00071%5.700.09%5.70-0.28%5.72-0.40%5.76-0.45%-0.85%
2021-11-085.695.765.655.67-0.53%-0.40%-1.99%9,850,10056,076,00082%5.69-0.37%5.72-0.40%5.74-0.91%5.79-0.64%-0.91%
2021-11-055.795.805.675.70-1.55%-0.25%-2.10%7,809,20044,624,00064%5.71-0.64%5.74-0.47%5.800.07%5.82-0.55%-0.95%
2021-11-045.765.815.685.790.52%0.68%-1.09%7,901,10045,439,00061%5.75-0.02%5.77-0.96%5.790.63%5.85-0.68%-1.05%
2021-11-035.755.855.665.761.23%0.14%-2.27%9,667,00055,602,00072%5.75-0.57%5.820.22%5.76-0.43%5.89-0.88%-1.05%
2021-11-025.955.985.605.69-3.89%-1.64%-4.31%15,269,50088,333,000110%5.79-2.15%5.811.08%5.78-0.59%5.95-1.03%-1.05%
2021-11-015.836.015.725.922.42%0.14%-1.46%14,283,70084,443,000108%5.913.30%5.750.16%5.82-0.46%6.01-0.84%-1.04%
2021-10-295.625.835.595.782.85%1.00%-4.60%12,483,40071,447,00092%5.721.82%5.74-1.24%5.84-1.13%6.06-0.92%-0.99%
2021-10-285.825.825.545.62-3.27%-0.02%-8.09%15,910,80089,435,000119%5.62-4.39%5.81-2.83%5.91-2.22%6.12-1.45%-0.97%
2021-10-276.026.055.745.81-2.84%-1.17%-6.37%14,630,00086,017,000122%5.88-2.18%5.98-1.19%6.04-1.55%6.21-1.08%-0.92%
2021-10-266.146.155.945.98-2.29%-0.50%-4.67%10,152,50061,018,00089%6.01-1.18%6.05-1.08%6.14-1.26%6.27-0.99%-0.89%
2021-10-256.046.205.936.122.17%0.62%-3.41%11,574,90070,395,00099%6.080.38%6.12-1.13%6.22-1.07%6.34-1.05%-0.91%
2021-10-226.156.185.945.99-2.60%-1.14%-6.45%13,673,10082,845,000118%6.06-2.62%6.19-2.07%6.28-1.10%6.40-1.61%-0.98%
2021-10-216.256.306.116.15-1.28%-1.16%-5.50%11,884,80073,948,000102%6.22-1.02%6.32-1.08%6.35-0.70%6.51-0.67%-0.96%
2021-10-206.456.456.196.23-3.56%-0.89%-4.91%13,989,60087,942,000123%6.29-2.83%6.39-0.76%6.40-0.73%6.55-0.89%-1.06%
2021-10-196.506.546.406.46-1.07%-0.14%-2.28%10,608,70068,630,00093%6.470.53%6.440.12%6.45-0.60%6.61-0.86%-1.13%
2021-10-186.356.546.296.530.00%1.48%-2.07%12,131,10078,068,00093%6.440.64%6.43-0.19%6.49-1.14%6.67-0.33%-1.32%