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:
美锦能源( 000723.SZ 深证)
板块 :煤炭开采_h   本月解禁   
大小非近期解禁信息:
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
2021-11-2613.7514.1813.5313.56-2.16%-1.60%4.69%268,685,9003,702,809,000111%13.78-0.86%13.820.73%13.592.04%12.951.24%0.96%
2021-11-2513.5914.2813.5013.861.99%-0.29%8.33%291,824,9004,056,404,000132%13.900.96%13.721.79%13.322.29%12.791.60%0.85%
2021-11-2413.4514.2013.3513.590.07%-1.29%7.93%339,327,1004,671,745,000169%13.771.71%13.473.31%13.022.25%12.592.16%0.74%
2021-11-2313.2913.9913.0613.582.34%0.32%10.17%405,898,2005,494,838,000222%13.542.60%13.044.06%12.743.68%12.332.43%0.52%
2021-11-2212.9413.4912.7813.276.16%0.58%10.27%449,634,6005,932,653,000280%13.198.75%12.536.14%12.286.34%12.032.60%0.30%
2021-11-1911.0912.5011.0612.5010.04%3.02%6.57%296,651,0003,599,126,000198%12.134.18%11.814.30%11.552.77%11.730.58%0.17%
2021-11-1811.6311.9211.2811.362.99%-2.46%-2.59%200,997,2002,340,828,000141%11.656.19%11.323.69%11.240.92%11.66-0.09%0.20%
2021-11-1710.9511.0910.8511.030.00%0.57%-5.50%75,528,000828,325,00048%10.970.20%10.92-1.25%11.14-1.48%11.67-0.21%0.27%
2021-11-1610.8611.1710.7111.031.57%0.78%-5.69%102,296,5001,119,661,00062%10.950.73%11.06-1.64%11.31-2.45%11.70-0.32%0.36%
2021-11-1511.1911.1910.7010.86-4.06%-0.06%-7.45%124,012,9001,347,505,00072%10.87-4.69%11.24-2.84%11.59-2.77%11.73-0.40%0.42%
2021-11-1211.6011.6511.3111.32-2.08%-0.71%-3.91%101,533,8001,157,617,00060%11.40-1.30%11.57-2.45%11.92-0.46%11.780.15%0.49%
2021-11-1111.7011.7311.4411.56-1.11%0.08%-1.73%96,728,8001,117,299,00057%11.55-1.24%11.86-1.84%11.980.22%11.760.54%0.49%
2021-11-1012.0012.0111.5011.69-3.87%-0.05%-0.09%148,950,6001,742,105,00084%11.70-4.09%12.08-0.33%11.950.13%11.70-0.13%0.47%
2021-11-0912.0812.3711.9412.161.16%-0.29%3.80%160,792,9001,960,818,00091%12.20-0.40%12.121.46%11.930.89%11.720.30%0.62%
2021-11-0812.2512.5212.0012.022.47%-1.83%2.91%238,385,1002,918,805,000125%12.243.10%11.951.94%11.831.41%11.681.26%0.76%
2021-11-0511.9212.1511.6511.73-2.41%-1.23%1.69%168,156,0001,997,058,00087%11.881.47%11.720.74%11.660.93%11.540.87%0.66%
2021-11-0411.3812.1011.1012.024.07%2.70%5.11%243,867,5002,854,314,000129%11.701.30%11.630.58%11.561.34%11.440.68%0.55%
2021-11-0311.6011.7911.3111.551.58%-0.03%1.68%134,991,5001,559,721,00075%11.55-0.36%11.570.76%11.40-0.69%11.360.69%0.49%
2021-11-0211.8011.9711.1511.37-1.90%-1.95%0.79%172,673,0002,002,322,00096%11.600.42%11.481.61%11.48-0.52%11.280.28%0.42%
2021-11-0111.0611.8811.0511.593.11%0.36%3.02%166,851,6001,926,814,00095%11.552.95%11.30-1.13%11.540.99%11.250.22%0.42%
2021-10-2911.3111.4810.9911.24-0.35%0.21%0.13%119,411,1001,339,396,00066%11.220.60%11.43-1.44%11.430.77%11.230.24%0.44%
2021-10-2811.7011.7010.8111.28-3.92%1.17%0.73%215,463,9002,402,419,000117%11.15-5.75%11.590.42%11.340.18%11.200.29%0.36%
2021-10-2711.6012.2011.5111.74-1.34%-0.76%5.14%210,714,5002,492,796,000128%11.830.81%11.552.61%11.322.06%11.171.36%0.21%
2021-10-2611.6112.0611.4211.905.12%1.41%8.02%324,813,5003,811,708,000210%11.746.94%11.254.16%11.092.28%11.021.68%-0.06%
2021-10-2510.4211.3210.2211.3210.01%3.15%4.49%213,985,4002,348,267,000147%10.974.98%10.801.43%10.85-0.61%10.830.28%-0.41%
2021-10-2210.6710.8410.2810.29-3.56%-1.56%-4.76%122,735,0001,282,909,00087%10.45-3.68%10.65-2.27%10.91-0.66%10.80-0.27%-0.74%
2021-10-2110.6111.0710.6010.67-1.02%-1.68%-1.50%126,184,1001,369,338,00094%10.851.96%10.90-1.40%10.990.29%10.830.13%-0.88%
2021-10-2010.4010.9410.2210.78-4.01%1.29%-0.36%163,137,8001,736,334,000121%10.64-5.51%11.05-0.85%10.950.40%10.82-0.03%-1.05%
2021-10-1911.4211.4511.1311.23-1.58%-0.29%3.77%128,381,7001,446,014,000103%11.26-0.12%11.151.54%10.910.83%10.820.27%-1.25%
2021-10-1811.1011.5510.8911.410.00%1.18%5.72%175,386,0001,977,804,000141%11.283.52%10.983.28%10.821.30%10.790.48%-1.48%