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:
冀中能源( 000937.SZ 深证)
板块 :煤炭开采_h   
所属成分指数: 沪深300
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
2021-11-265.635.635.495.54-2.98%-0.11%-4.48%87,828,800487,141,000108%5.55-5.65%5.77-1.60%5.79-0.82%5.80-0.70%-0.49%
2021-11-255.946.165.705.71-3.06%-2.86%-2.24%118,451,900696,263,000157%5.880.48%5.860.43%5.840.33%5.84-0.02%-0.47%
2021-11-245.935.955.745.891.03%0.68%0.82%86,056,500503,406,000118%5.85-0.12%5.840.47%5.820.43%5.840.24%-0.55%
2021-11-235.785.955.685.830.34%-0.46%0.03%76,505,600448,095,000107%5.860.86%5.810.36%5.800.42%5.830.09%-0.71%
2021-11-225.955.985.745.81-0.68%0.05%-0.22%71,025,500412,420,000100%5.810.75%5.790.49%5.77-0.72%5.82-0.10%-0.87%
2021-11-195.725.865.615.852.27%1.49%0.36%63,135,400363,909,00088%5.76-0.64%5.760.05%5.81-0.53%5.83-0.31%-1.04%
2021-11-185.855.905.705.72-1.04%-1.40%-2.17%55,085,200319,535,00073%5.801.36%5.76-1.20%5.84-0.31%5.85-1.10%-1.24%
2021-11-175.635.815.605.782.30%1.00%-2.23%52,778,900302,029,00062%5.72-0.59%5.83-0.88%5.860.14%5.91-1.57%-1.26%
2021-11-165.996.035.615.65-5.04%-1.86%-5.93%75,823,200436,495,00081%5.76-3.44%5.88-0.73%5.85-0.19%6.01-0.81%-1.13%
2021-11-155.836.115.735.952.06%-0.20%-1.73%85,407,400509,185,00093%5.960.74%5.931.35%5.870.36%6.06-0.61%-1.20%
2021-11-125.886.055.825.83-1.85%-1.49%-4.30%72,981,600431,913,00077%5.920.39%5.850.59%5.84-0.09%6.09-0.54%-1.26%
2021-11-115.846.005.755.941.71%0.76%-3.02%86,239,400508,397,00088%5.902.99%5.810.26%5.85-1.76%6.13-0.75%-1.27%
2021-11-105.775.885.615.840.52%2.03%-5.36%79,106,700452,839,00073%5.72-1.46%5.80-1.31%5.95-2.87%6.17-1.39%-1.30%
2021-11-095.815.875.765.81-1.02%0.02%-7.16%64,348,700373,785,00058%5.81-1.02%5.87-2.85%6.13-1.10%6.26-1.56%-1.18%
2021-11-085.865.955.765.870.34%0.02%-7.66%69,967,400410,648,00059%5.87-0.83%6.05-3.09%6.20-1.05%6.36-1.76%-1.13%
2021-11-056.156.175.805.85-6.10%-1.15%-9.60%104,576,700618,910,00082%5.92-5.43%6.24-1.76%6.26-1.09%6.47-2.31%-1.06%
2021-11-046.286.486.156.23-3.41%-0.45%-5.95%121,986,700763,374,00089%6.26-3.40%6.35-0.49%6.33-0.11%6.62-1.36%-0.99%
2021-11-036.356.706.296.452.22%-0.43%-3.95%130,620,200846,194,00098%6.482.99%6.381.33%6.34-0.55%6.72-0.19%-1.09%
2021-11-026.446.546.106.31-1.41%0.32%-6.21%88,040,200553,772,00062%6.29-0.70%6.30-0.03%6.38-1.95%6.73-1.54%-1.36%
2021-11-016.166.486.116.401.91%1.04%-6.34%92,221,200584,175,00061%6.330.99%6.30-1.67%6.50-2.21%6.83-1.26%-1.35%
2021-10-296.356.416.186.28-2.18%0.13%-9.25%100,530,100630,486,00062%6.27-0.40%6.41-3.01%6.65-2.68%6.92-0.60%-1.32%
2021-10-286.616.616.036.42-3.89%1.95%-7.79%153,602,500967,295,00090%6.30-6.07%6.61-4.19%6.83-2.58%6.96-1.00%-1.46%
2021-10-276.866.916.606.68-2.20%-0.36%-5.01%102,521,200687,310,00065%6.70-3.16%6.90-1.85%7.010.63%7.03-0.21%-1.74%
2021-10-267.257.296.766.83-2.01%-1.34%-3.08%117,431,500812,923,00073%6.92-1.13%7.03-1.03%6.97-1.33%7.05-1.03%-2.00%
2021-10-256.937.276.736.973.11%-0.46%-2.11%153,726,5001,076,344,00092%7.00-1.31%7.101.84%7.06-0.86%7.12-1.08%-2.12%
2021-10-227.307.606.706.76-8.65%-4.72%-6.09%220,822,1001,566,803,000130%7.10-1.84%6.97-1.40%7.120.52%7.20-1.59%-2.25%
2021-10-216.887.406.817.409.96%2.38%1.18%118,843,000858,951,00074%7.239.00%7.07-0.61%7.090.54%7.31-2.40%-2.09%
2021-10-206.556.856.556.73-7.55%1.49%-10.19%171,649,4001,138,191,00091%6.63-10.93%7.11-1.39%7.05-1.07%7.49-2.92%-1.89%
2021-10-197.647.717.277.28-0.95%-2.22%-5.69%149,832,3001,115,444,00084%7.451.96%7.211.91%7.13-0.70%7.72-1.38%-1.63%
2021-10-187.137.596.927.350.00%0.66%-6.09%173,643,7001,267,935,00091%7.305.70%7.081.77%7.18-1.35%7.83-1.02%-1.51%