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:
兴业矿业( 000426.SZ 深证)
板块 :煤电_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
2022-01-218.318.798.088.765.42%3.73%10.96%131,802,0001,113,106,000291%8.454.38%8.234.30%8.084.01%7.902.88%0.84%
2022-01-207.748.317.678.3110.07%2.71%8.29%105,765,800855,759,000306%8.097.51%7.895.34%7.772.64%7.672.42%0.52%
2022-01-197.547.627.447.550.67%0.32%0.76%21,311,200160,392,00080%7.53-0.53%7.490.27%7.570.20%7.490.28%0.25%
2022-01-187.377.757.367.502.88%-0.87%0.37%43,634,000330,137,000167%7.574.06%7.47-1.39%7.550.39%7.470.39%0.19%
2022-01-177.347.357.227.29-0.82%0.26%-2.06%20,109,700146,212,00083%7.27-2.46%7.57-0.20%7.52-0.15%7.44-0.07%0.11%
2022-01-147.607.687.357.35-4.05%-1.40%-1.32%34,555,900257,592,000152%7.45-3.51%7.590.03%7.530.08%7.450.18%0.06%
2022-01-137.497.877.477.662.27%-0.84%3.03%65,679,200507,383,000333%7.733.71%7.582.92%7.532.67%7.441.92%0.00%
2022-01-127.427.507.377.492.46%0.55%2.67%33,128,500246,781,000220%7.451.86%7.371.52%7.331.22%7.300.58%-0.23%
2022-01-117.227.377.217.310.97%-0.04%0.79%17,920,300131,046,000137%7.311.43%7.260.64%7.240.11%7.250.18%-0.34%
2022-01-107.217.257.167.240.42%0.42%0.00%10,431,20075,207,00080%7.21-0.11%7.21-0.07%7.23-0.06%7.24-0.32%-0.42%
2022-01-077.217.257.197.21-0.28%-0.11%-0.73%11,230,60081,060,00080%7.220.10%7.22-0.36%7.24-0.10%7.26-0.34%-0.41%
2022-01-067.167.257.147.230.70%0.26%-0.80%9,566,90068,983,00067%7.21-0.15%7.24-0.08%7.25-0.12%7.29-0.32%-0.37%
2022-01-057.307.347.147.18-1.64%-0.58%-1.79%17,481,200126,250,000120%7.22-0.93%7.25-0.18%7.25-0.15%7.31-0.30%-0.34%
2022-01-047.237.347.237.300.83%0.14%-0.45%15,352,900111,928,000110%7.290.73%7.260.12%7.270.25%7.33-0.38%-0.30%
2021-12-317.257.277.207.240.14%0.04%-1.64%11,003,70079,630,00076%7.24-0.22%7.25-0.12%7.25-0.51%7.36-0.65%-0.28%
2021-12-307.287.317.237.23-0.28%-0.32%-2.42%12,803,10092,855,00083%7.25-0.23%7.260.21%7.28-0.60%7.41-0.39%-0.20%
2021-12-297.287.347.227.25-0.68%-0.28%-2.53%14,349,300104,317,00091%7.270.04%7.25-0.67%7.33-0.53%7.44-0.38%-0.16%
2021-12-287.247.317.237.301.11%0.45%-2.22%11,415,40082,951,00072%7.270.76%7.30-0.86%7.37-0.37%7.47-0.49%-0.13%
2021-12-277.337.337.167.22-1.37%0.11%-3.77%15,124,700109,081,00088%7.21-2.26%7.36-1.13%7.39-0.85%7.50-0.60%-0.09%
2021-12-247.527.537.307.32-2.40%-0.80%-3.02%19,870,100146,626,000108%7.38-1.73%7.44-0.42%7.46-0.94%7.55-0.21%0.00%
2021-12-237.547.567.467.500.00%-0.12%-0.85%12,594,50094,574,00071%7.510.37%7.48-0.03%7.53-0.15%7.560.01%0.00%
2021-12-227.467.557.447.500.81%0.25%-0.83%13,011,80097,338,00072%7.480.66%7.48-0.90%7.54-0.19%7.560.01%-0.05%
2021-12-217.437.477.407.440.27%0.11%-1.61%11,994,10089,137,00066%7.43-0.92%7.55-0.41%7.55-0.49%7.560.11%-0.08%
2021-12-207.607.627.417.42-3.01%-1.08%-1.77%19,836,200148,787,000105%7.50-2.06%7.58-0.36%7.59-0.34%7.55-0.20%-0.15%
2021-12-177.667.747.617.650.39%-0.12%1.07%19,495,500149,316,000105%7.661.19%7.600.07%7.620.30%7.570.13%-0.15%
2021-12-167.547.637.497.621.06%0.67%0.81%14,924,100112,962,00082%7.570.07%7.60-0.22%7.590.13%7.56-0.03%-0.19%
2021-12-157.597.647.517.54-1.05%-0.32%-0.28%15,542,900117,564,00085%7.56-1.01%7.620.13%7.580.19%7.56-0.03%-0.16%
2021-12-147.657.727.587.62-1.04%-0.27%0.75%21,862,700167,049,000123%7.640.25%7.610.52%7.570.65%7.56-0.07%-0.14%
2021-12-137.507.787.447.702.67%1.02%1.74%30,142,600229,745,000168%7.621.33%7.570.95%7.520.12%7.570.28%-0.09%
2021-12-107.477.607.427.500.00%-0.29%-0.62%15,650,000117,724,00092%7.520.36%7.500.52%7.51-0.11%7.55-0.20%-0.11%