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:
靖远煤电( 000552.SZ 深证)
板块 :煤炭开采_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
2021-11-262.952.962.922.93-2.01%-0.31%-0.78%26,821,10078,832,00080%2.94-2.42%2.99-0.37%2.980.00%2.950.10%-0.37%
2021-11-253.033.072.982.99-0.99%-0.73%1.36%30,617,10092,231,00094%3.010.37%3.000.47%2.980.54%2.950.24%-0.44%
2021-11-243.003.032.973.021.34%0.63%2.62%40,554,000121,698,000122%3.000.47%2.990.47%2.970.54%2.940.48%-0.52%
2021-11-232.963.022.942.980.68%-0.23%1.74%43,335,600129,465,000129%2.990.84%2.970.75%2.950.61%2.930.14%-0.71%
2021-11-222.993.012.942.96-0.34%-0.07%1.20%33,307,50098,661,00099%2.960.03%2.950.55%2.930.48%2.93-0.17%-0.89%
2021-11-192.942.992.912.972.06%0.30%1.37%46,181,200136,728,000137%2.961.16%2.930.93%2.920.55%2.93-0.34%-1.01%
2021-11-182.902.952.902.911.04%-0.58%-1.02%43,711,600127,923,000126%2.931.74%2.910.69%2.90-0.07%2.94-0.91%-1.15%
2021-11-172.862.892.852.880.70%0.10%-2.93%16,923,70048,685,00046%2.88-0.35%2.89-0.35%2.910.03%2.97-1.03%-1.26%
2021-11-162.902.932.862.86-1.72%-0.94%-4.60%23,637,30068,249,00058%2.89-0.10%2.90-0.65%2.90-0.48%3.00-0.99%-1.25%
2021-11-152.882.922.852.910.69%0.69%-3.90%26,610,20076,909,00059%2.89-0.65%2.920.14%2.92-0.72%3.03-1.21%-1.36%
2021-11-122.932.942.892.89-2.03%-0.65%-5.71%26,748,70077,812,00054%2.91-1.02%2.91-0.51%2.94-0.88%3.07-0.62%-1.35%
2021-11-112.922.972.912.951.03%0.37%-4.35%36,200,900106,383,00069%2.941.73%2.93-0.68%2.97-1.30%3.08-0.55%-1.30%
2021-11-102.932.932.842.92-1.35%1.07%-5.84%45,003,600130,035,00075%2.89-2.27%2.95-1.80%3.00-1.93%3.10-1.43%-1.27%
2021-11-092.993.012.922.96-1.66%0.14%-5.91%39,984,700118,176,00063%2.96-1.79%3.00-1.80%3.06-1.32%3.15-1.66%-1.22%
2021-11-083.003.042.973.010.33%0.00%-5.91%33,794,200101,713,00049%3.01-0.63%3.06-1.55%3.10-1.30%3.20-1.36%-1.25%
2021-11-053.093.112.983.00-3.54%-0.96%-7.49%50,803,000153,883,00067%3.03-2.61%3.10-1.37%3.15-0.70%3.24-1.73%-1.44%
2021-11-043.143.143.083.11-2.81%0.00%-5.76%52,195,000162,317,00062%3.11-1.80%3.15-1.29%3.170.03%3.30-1.99%-1.46%
2021-11-033.153.233.073.202.56%1.04%-4.96%52,649,300166,757,00057%3.170.32%3.190.13%3.17-1.00%3.37-0.97%-1.29%
2021-11-023.273.323.043.12-4.59%-1.17%-8.24%63,857,300201,628,00061%3.16-2.29%3.180.47%3.20-1.93%3.40-2.13%-1.25%
2021-11-013.153.313.133.273.48%1.21%-5.87%67,419,500217,854,00058%3.232.41%3.17-0.97%3.26-1.51%3.47-1.05%-1.03%
2021-10-293.153.203.113.160.64%0.16%-10.00%56,934,200179,640,00044%3.160.80%3.20-2.83%3.31-2.01%3.51-0.17%-0.95%
2021-10-283.183.223.073.14-4.85%0.32%-10.72%91,264,400285,662,00066%3.13-5.27%3.29-3.35%3.38-3.24%3.52-0.26%-1.01%
2021-10-273.323.383.263.30-3.51%-0.12%-6.41%83,833,000276,988,00059%3.30-4.12%3.41-1.90%3.49-0.88%3.53-0.87%-1.18%
2021-10-263.463.513.353.42-0.87%-0.75%-3.85%89,528,400308,491,00065%3.45-0.35%3.47-2.09%3.52-2.06%3.56-1.96%-1.10%
2021-10-253.443.533.343.450.88%-0.23%-4.91%94,205,400325,793,00063%3.46-1.20%3.55-0.23%3.60-0.72%3.63-3.23%-0.83%
2021-10-223.593.663.393.42-5.52%-2.29%-8.78%129,321,000452,642,00077%3.50-4.08%3.55-2.74%3.620.39%3.75-1.94%-0.26%
2021-10-213.603.763.493.622.84%-0.79%-5.31%139,104,200507,554,00079%3.653.90%3.650.11%3.611.66%3.82-0.34%0.09%
2021-10-203.423.583.413.52-7.12%0.23%-8.24%145,506,000511,068,00082%3.51-7.16%3.650.58%3.55-0.98%3.84-0.60%0.13%
2021-10-193.703.893.633.792.99%0.19%-1.79%166,221,500628,848,000104%3.784.04%3.634.31%3.59-1.94%3.860.13%0.18%
2021-10-183.453.773.423.680.00%1.21%-4.51%158,610,200576,705,000100%3.646.72%3.48-0.14%3.66-5.33%3.85-0.26%0.15%