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:
ST平能( 000780.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
2021-11-269.809.959.599.880.61%0.40%-0.32%2,628,10025,863,00044%9.84-0.10%9.860.25%9.790.53%9.91-0.40%0.03%
2021-11-259.929.969.789.82-0.20%-0.31%-1.33%2,025,20019,950,00031%9.85-0.22%9.830.67%9.740.21%9.95-0.03%0.23%
2021-11-249.789.979.729.841.55%-0.33%-1.16%4,744,00046,838,00071%9.871.20%9.771.02%9.72-0.73%9.96-0.17%0.27%
2021-11-239.849.889.669.69-1.52%-0.68%-2.83%2,819,60027,509,00042%9.760.85%9.67-0.09%9.79-1.09%9.97-0.12%0.37%
2021-11-229.539.949.479.843.14%1.72%-1.44%4,760,50046,052,00068%9.670.55%9.68-1.34%9.90-0.64%9.98-0.61%0.47%
2021-11-199.599.789.509.54-2.25%-0.84%-5.03%5,237,20050,387,00070%9.62-0.89%9.81-1.68%9.96-0.87%10.05-0.76%0.60%
2021-11-189.8710.109.399.76-1.21%0.55%-3.58%11,851,500115,037,000144%9.71-2.82%9.98-1.73%10.05-0.99%10.12-0.43%0.74%
2021-11-1610.3710.439.889.88-5.00%-1.09%-2.81%12,424,100124,107,000158%9.99-4.38%10.15-1.35%10.15-0.66%10.170.26%0.83%
2021-11-1510.2610.6810.2510.401.46%-0.44%2.56%6,595,00068,893,00093%10.452.67%10.291.42%10.220.97%10.141.11%0.84%
2021-11-1210.1510.2510.0710.251.49%0.75%2.20%5,810,50059,116,00078%10.17-0.73%10.150.18%10.12-0.46%10.031.44%0.75%
2021-11-1110.2910.4610.0810.10-0.39%-1.45%2.15%7,074,90072,509,00090%10.253.06%10.131.05%10.16-0.50%9.891.59%0.69%
2021-11-1010.0410.149.8110.141.00%1.96%4.19%4,150,20041,272,00049%9.95-1.72%10.03-1.52%10.220.32%9.730.43%0.50%
2021-11-0910.3810.389.9810.04-1.47%-0.78%3.61%4,330,80043,822,00052%10.121.06%10.18-0.91%10.180.87%9.690.81%0.46%
2021-11-0810.2110.309.8110.19-0.10%1.77%6.01%5,412,10054,194,00057%10.01-2.95%10.270.53%10.091.14%9.610.85%0.38%
2021-11-0510.4010.5010.1010.20-2.39%-1.13%7.02%8,734,80090,113,00079%10.32-0.39%10.221.75%9.982.59%9.530.66%0.30%
2021-11-0410.0510.509.8510.454.50%0.90%10.36%12,380,900128,228,000121%10.363.91%10.043.58%9.733.57%9.470.72%0.07%
2021-11-0310.0810.089.7110.003.41%0.33%6.37%9,982,90099,499,00098%9.973.09%9.703.39%9.391.51%9.400.46%-0.13%
2021-11-029.6310.049.209.670.31%0.02%3.33%8,242,60079,691,00077%9.672.69%9.382.59%9.250.50%9.360.32%-0.37%
2021-11-019.129.679.129.644.44%2.39%3.34%8,658,70081,518,00080%9.422.78%9.140.61%9.21-0.22%9.330.20%-0.51%
2021-10-298.889.258.819.234.77%0.76%-0.85%12,284,200112,522,000102%9.162.88%9.09-0.91%9.23-0.21%9.310.83%-0.70%
2021-10-289.239.348.818.81-4.96%-1.06%-4.57%10,869,70096,784,00080%8.90-3.97%9.17-1.59%9.25-1.73%9.23-0.29%-1.21%
2021-10-279.329.439.089.27-0.22%-0.02%0.12%5,939,00055,064,00049%9.27-0.47%9.32-0.12%9.41-0.27%9.260.02%-1.09%
2021-10-269.499.629.179.29-3.73%-0.28%0.36%15,612,800145,450,000136%9.32-0.14%9.33-1.50%9.43-0.11%9.260.05%-0.96%
2021-10-259.1010.049.109.650.73%3.44%4.30%26,468,800246,927,000266%9.33-2.63%9.47-1.82%9.440.12%9.25-0.02%-0.93%
2021-10-229.589.589.589.58-4.96%-0.01%3.52%877,5008,407,00011%9.58-3.12%9.651.03%9.432.31%9.25-1.65%-0.89%
2021-10-219.5710.109.5710.084.24%1.93%7.13%8,798,80087,007,000110%9.894.36%9.552.44%9.221.09%9.41-1.25%-0.60%
2021-10-209.109.709.079.674.65%2.05%1.49%12,059,700114,277,000141%9.482.43%9.323.11%9.120.93%9.53-1.93%-0.33%
2021-10-199.029.469.029.241.87%-0.12%-4.89%7,095,30065,641,00079%9.250.04%9.040.44%9.040.24%9.72-1.04%0.08%
2021-10-189.109.539.019.07-0.22%-1.91%-7.61%18,248,300168,747,000196%9.254.76%9.001.95%9.020.54%9.82-1.68%0.35%
2021-10-158.609.098.609.090.00%2.98%-8.96%24,596,200217,122,000275%8.831.93%8.83-3.89%8.97-13.91%9.99-4.29%0.67%