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
2021-10-268.198.298.108.12-0.73%-0.92%-0.06%21,271,100174,314,00063%8.200.42%8.20-1.64%8.270.29%8.130.35%-0.07%
2021-10-258.158.238.008.180.25%0.23%1.03%18,505,500151,022,00054%8.16-0.81%8.340.52%8.250.56%8.100.24%-0.30%
2021-10-228.358.408.118.16-3.77%-0.83%1.02%38,829,600319,499,000114%8.23-2.83%8.300.40%8.200.47%8.080.45%-0.64%
2021-10-218.248.668.238.484.31%0.14%5.45%59,799,600506,381,000188%8.474.62%8.262.58%8.161.83%8.041.40%-0.93%
2021-10-208.058.237.968.13-1.22%0.44%2.51%37,039,000299,788,000124%8.09-0.09%8.060.50%8.020.55%7.930.56%-1.39%
2021-10-198.048.248.008.231.23%1.59%4.35%36,342,600294,402,000123%8.101.40%8.020.68%7.970.80%7.890.32%-1.78%
2021-10-187.958.137.848.133.30%1.76%3.41%45,022,100359,697,000148%7.990.52%7.960.73%7.910.45%7.86-0.20%-2.03%
2021-10-157.918.087.867.87-1.75%-0.98%-0.10%27,319,900217,129,00084%7.950.09%7.900.71%7.870.29%7.88-1.45%-2.20%
2021-10-147.768.097.768.013.49%0.87%0.20%42,337,400336,213,000119%7.943.06%7.850.75%7.850.69%7.99-1.30%-2.16%
2021-10-137.697.757.647.740.52%0.45%-4.43%13,862,900106,809,00037%7.71-0.73%7.79-0.45%7.800.13%8.10-1.05%-2.10%
2021-10-127.897.957.667.70-2.65%-0.80%-5.93%22,668,400175,943,00057%7.76-1.36%7.830.04%7.79-0.40%8.19-1.96%-2.06%
2021-10-117.827.937.777.911.28%0.52%-5.26%23,375,500183,942,00050%7.870.36%7.820.66%7.82-0.81%8.35-3.20%-2.01%
2021-10-087.927.987.787.810.00%-0.40%-9.45%26,434,200207,263,00047%7.840.93%7.77-0.36%7.88-2.43%8.63-2.37%-1.79%
2021-09-307.627.927.627.812.49%0.53%-11.59%29,929,600232,530,00047%7.770.62%7.80-1.44%8.08-2.11%8.83-3.24%-1.69%
2021-09-297.777.857.617.62-2.81%-1.31%-16.54%35,382,600273,201,00048%7.72-2.11%7.91-3.70%8.25-2.01%9.13-3.33%-1.46%
2021-09-287.978.007.807.84-1.01%-0.60%-16.98%42,080,300331,868,00050%7.89-1.93%8.22-3.02%8.42-2.69%9.44-2.24%-1.12%
2021-09-278.428.477.797.92-5.94%-1.52%-18.01%60,971,900490,329,00068%8.04-7.30%8.47-3.37%8.65-4.83%9.66-1.90%-0.87%
2021-09-248.858.978.408.42-3.66%-2.94%-14.49%53,571,600464,750,00061%8.68-2.21%8.77-1.22%9.09-2.70%9.85-1.06%-0.66%
2021-09-238.999.108.718.74-1.58%-1.48%-12.18%38,808,300344,269,00043%8.870.90%8.88-3.89%9.34-3.14%9.95-0.66%-0.55%
2021-09-228.718.948.598.881.02%1.00%-11.36%38,706,300340,310,00040%8.79-1.39%9.24-2.81%9.65-3.16%10.02-0.63%-0.48%
2021-09-179.049.228.558.79-5.59%-1.41%-12.81%83,965,800748,673,00085%8.92-8.05%9.50-4.96%9.96-2.84%10.08-1.45%-0.37%
2021-09-1610.1310.189.309.31-7.46%-3.99%-8.98%94,788,500919,159,000101%9.70-2.27%10.00-3.49%10.25-0.97%10.23-1.08%-0.16%
2021-09-159.8610.209.6410.060.20%1.39%-2.72%73,059,100724,857,00081%9.92-3.97%10.36-1.42%10.35-0.23%10.34-1.35%0.07%
2021-09-1410.6310.6810.0310.04-8.39%-2.83%-4.22%101,843,4001,052,227,000112%10.33-3.26%10.510.37%10.380.40%10.48-0.93%0.42%
2021-09-1310.4310.9710.3510.964.88%2.62%3.59%108,897,7001,163,063,000122%10.681.69%10.471.98%10.341.19%10.580.04%0.77%
2021-09-1010.3310.8810.2210.450.48%-0.50%-1.19%89,659,000941,728,000101%10.503.21%10.271.33%10.210.12%10.580.30%0.94%
2021-09-0910.0010.429.8210.403.28%2.20%-1.37%88,415,700899,712,00097%10.180.69%10.130.14%10.20-1.22%10.540.17%0.96%
2021-09-0810.2010.2310.0010.07-1.18%-0.36%-4.33%81,796,200826,615,00091%10.11-0.07%10.12-1.23%10.33-2.56%10.530.03%0.95%
2021-09-0710.1210.309.9110.190.89%0.76%-3.16%87,269,700882,547,000102%10.11-0.26%10.24-2.33%10.60-2.16%10.520.06%0.99%
2021-09-0610.4610.619.9610.100.00%-0.38%-3.97%63,425,700643,096,00077%10.14-2.88%10.49-3.43%10.83-0.53%10.520.51%1.05%