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
2022-11-306.176.236.136.160.00%-0.44%0.67%8,140,00050,362,00074%6.191.31%6.110.08%6.130.33%6.12-0.16%-0.15%
2022-11-296.086.166.026.161.48%0.87%0.51%9,535,30058,234,00083%6.110.94%6.10-0.31%6.11-0.03%6.13-0.24%-0.09%
2022-11-286.066.125.986.07-0.98%0.33%-1.20%11,639,80070,415,00099%6.05-1.59%6.12-0.16%6.11-0.07%6.14-0.42%-0.01%
2022-11-256.106.246.066.130.00%-0.29%-0.65%11,544,40070,970,00093%6.15-0.18%6.130.18%6.110.13%6.17-0.63%0.10%
2022-11-246.116.246.106.131.16%-0.47%-1.27%12,342,70076,022,00090%6.161.63%6.120.63%6.11-0.08%6.21-0.02%0.29%
2022-11-236.096.116.026.060.00%0.00%-2.42%8,113,90049,171,00058%6.06-0.93%6.08-0.28%6.11-0.59%6.21-0.34%0.33%
2022-11-226.226.256.036.06-1.46%-0.93%-2.74%10,355,80063,349,00066%6.120.91%6.10-0.36%6.15-0.44%6.23-0.06%0.49%
2022-11-216.096.165.936.151.15%1.45%-1.36%10,480,10063,535,00063%6.06-0.83%6.12-0.91%6.17-0.63%6.24-0.11%0.62%
2022-11-186.196.216.046.08-1.62%-0.54%-2.60%10,794,70065,987,00063%6.11-0.73%6.18-0.69%6.21-0.96%6.240.16%0.73%
2022-11-176.206.266.106.18-1.28%0.36%-0.83%17,348,400106,839,000100%6.16-1.60%6.22-0.67%6.27-0.14%6.230.35%0.77%
2022-11-166.316.346.206.26-0.16%0.03%0.81%12,105,70075,753,00072%6.26-0.21%6.26-0.82%6.28-0.08%6.210.40%0.78%
2022-11-156.206.316.206.271.13%-0.02%1.37%10,827,10067,902,00064%6.270.21%6.310.37%6.290.22%6.190.52%0.78%
2022-11-146.306.406.186.20-2.36%-0.93%0.76%18,578,900116,264,000109%6.26-1.82%6.29-0.14%6.270.16%6.150.72%0.75%
2022-11-116.326.446.326.352.75%-0.38%3.94%24,696,500157,408,000154%6.373.29%6.301.04%6.261.13%6.111.28%0.67%
2022-11-106.136.236.126.18-0.64%0.15%2.45%12,534,20077,350,00081%6.17-1.86%6.23-0.05%6.190.77%6.030.38%0.54%
2022-11-096.366.406.226.220.65%-1.08%3.51%24,430,200153,624,000161%6.291.29%6.241.38%6.151.30%6.011.28%0.56%
2022-11-086.196.306.136.18-0.16%-0.45%4.16%19,856,800123,272,000138%6.210.24%6.151.80%6.071.30%5.931.19%0.46%
2022-11-076.166.256.146.192.15%-0.05%5.58%15,428,60095,552,000115%6.192.53%6.041.39%5.991.60%5.860.96%0.33%
2022-11-045.956.125.906.061.85%0.33%4.36%15,609,60094,280,000115%6.042.69%5.961.09%5.901.15%5.810.64%0.23%
2022-11-035.895.985.805.950.34%1.16%3.12%14,181,10083,410,000108%5.88-1.16%5.900.91%5.83-0.02%5.770.40%0.14%
2022-11-025.896.015.865.930.17%-0.35%3.18%14,476,50086,146,000115%5.951.71%5.841.34%5.830.83%5.750.44%0.07%
2022-11-015.745.935.735.923.14%1.18%3.46%13,415,70078,500,000112%5.852.56%5.77-0.23%5.780.96%5.720.19%-0.02%
2022-10-315.575.765.575.742.14%0.61%0.51%12,047,20068,730,000102%5.71-0.61%5.78-0.02%5.730.11%5.71-0.07%-0.09%
2022-10-285.815.855.605.62-3.44%-2.09%-1.66%15,286,60087,741,000135%5.74-2.53%5.780.93%5.720.25%5.720.02%-0.16%
2022-10-275.805.975.775.820.34%-1.17%1.86%13,588,00080,022,000127%5.892.85%5.731.24%5.710.92%5.710.51%-0.29%
2022-10-265.585.815.585.803.57%1.29%2.02%15,870,00090,875,000149%5.733.62%5.660.61%5.650.21%5.690.35%-0.48%
2022-10-255.565.645.425.600.54%1.34%-1.15%10,931,40060,407,000103%5.53-2.71%5.62-0.69%5.64-0.86%5.67-0.16%-0.66%
2022-10-245.665.805.555.57-0.54%-1.94%-1.83%15,122,20085,896,000150%5.680.58%5.66-0.12%5.69-0.26%5.67-0.04%-0.71%
2022-10-215.705.735.575.60-1.06%-0.83%-1.34%7,837,20044,257,00080%5.65-0.02%5.67-0.74%5.71-0.33%5.68-0.21%-0.76%
2022-10-205.675.735.565.660.00%0.21%-0.49%10,889,70061,507,000108%5.65-1.31%5.71-0.73%5.73-0.02%5.69-0.32%-0.82%