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:
露天煤业( 002128.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
2021-11-2611.6811.7511.4111.60-2.36%-0.14%0.83%21,954,100255,016,00076%11.62-2.88%11.83-0.03%11.740.68%11.510.15%-0.46%
2021-11-2512.1512.2011.8311.88-2.22%-0.68%3.41%28,711,200343,423,000103%11.960.85%11.841.16%11.661.13%11.490.41%-0.59%
2021-11-2411.7212.2011.6012.153.93%2.45%6.20%37,081,300439,786,000136%11.861.54%11.701.89%11.531.17%11.440.58%-0.80%
2021-11-2311.5511.8211.4211.691.12%0.09%2.77%29,335,200342,636,000111%11.681.50%11.480.95%11.400.78%11.380.09%-1.15%
2021-11-2211.5111.6311.4111.560.87%0.46%1.72%28,406,100326,882,000109%11.511.98%11.370.81%11.310.31%11.37-0.22%-1.47%
2021-11-1911.2611.4811.0611.461.06%1.56%0.61%33,153,000374,097,000129%11.28-0.65%11.280.25%11.27-0.12%11.39-0.78%-1.52%
2021-11-1811.5011.5811.1811.341.70%-0.16%-1.21%46,772,200531,227,000180%11.362.21%11.260.42%11.29-0.10%11.48-0.97%-1.57%
2021-11-1711.0511.2011.0311.150.63%0.34%-3.80%20,892,600232,155,00086%11.11-0.63%11.21-0.73%11.30-0.41%11.59-1.35%-1.59%
2021-11-1611.3111.3511.0011.08-2.03%-0.91%-5.70%24,418,800273,057,00096%11.18-1.33%11.29-1.02%11.34-0.89%11.75-1.25%-1.49%
2021-11-1511.3611.5011.2011.31-0.44%-0.20%-4.95%20,811,400235,864,00078%11.33-0.39%11.410.00%11.45-0.90%11.90-1.23%-1.51%
2021-11-1211.5111.5111.2711.36-1.73%-0.15%-5.70%19,974,300227,240,00071%11.38-1.13%11.41-0.83%11.55-1.19%12.05-1.22%-1.48%
2021-11-1111.4311.6411.4011.560.70%0.46%-5.21%20,674,400237,893,00068%11.511.38%11.50-0.98%11.69-1.29%12.20-1.68%-1.39%
2021-11-1011.5911.5911.1811.48-1.54%1.15%-7.45%26,430,300299,974,00073%11.35-2.96%11.62-2.04%11.84-2.17%12.40-2.93%-1.28%
2021-11-0911.8011.9011.5411.66-1.44%-0.31%-8.75%20,037,000234,345,00051%11.70-1.52%11.86-1.55%12.10-1.10%12.78-3.03%-0.92%
2021-11-0811.8911.9711.7811.830.34%-0.40%-10.22%20,491,000243,373,00044%11.88-0.49%12.04-1.68%12.24-1.21%13.18-0.79%-0.62%
2021-11-0512.2612.2611.7611.79-5.45%-1.22%-11.23%35,308,400421,446,00074%11.94-3.38%12.25-1.54%12.39-1.56%13.28-1.23%-0.64%
2021-11-0412.3912.5212.1312.47-0.95%0.94%-7.27%23,172,500286,281,00048%12.35-1.48%12.44-0.92%12.58-1.29%13.45-1.15%-0.59%
2021-11-0312.3412.7912.2712.592.44%0.40%-7.46%29,717,500372,670,00058%12.541.00%12.56-0.70%12.75-3.10%13.61-0.43%-0.50%
2021-11-0212.9612.9612.0512.29-3.53%-1.01%-10.05%35,833,000444,905,00067%12.42-2.44%12.65-1.82%13.16-3.85%13.66-1.43%-0.59%
2021-11-0112.5512.8812.4512.740.47%0.11%-8.09%33,020,700420,229,00061%12.73-0.49%12.88-3.97%13.68-0.90%13.86-0.91%-0.49%
2021-10-2913.0113.0512.5712.68-1.55%-0.85%-9.35%39,028,900499,125,00069%12.79-1.70%13.41-4.36%13.81-1.05%13.99-0.35%-0.45%
2021-10-2813.8613.9512.8012.88-9.42%-1.00%-8.24%66,406,700863,950,000119%13.01-9.38%14.02-2.48%13.96-2.25%14.04-0.58%-0.57%
2021-10-2714.3614.7914.0414.22-3.59%-0.95%0.72%54,197,700778,104,000113%14.36-2.20%14.381.11%14.281.16%14.120.67%-0.80%
2021-10-2614.1115.0713.7714.757.66%0.48%5.17%75,224,2001,104,288,000159%14.686.94%14.221.51%14.110.29%14.03-0.04%-1.14%
2021-10-2513.6213.9413.3813.701.18%-0.20%-2.35%32,434,800445,220,00067%13.73-0.69%14.010.73%14.07-0.81%14.03-0.91%-1.22%
2021-10-2214.1114.4513.3813.54-5.84%-2.05%-4.37%45,543,200629,536,00092%13.82-3.65%13.91-2.22%14.190.40%14.16-0.73%-1.24%
2021-10-2113.8214.7213.6014.385.50%0.24%0.82%53,108,800761,879,000112%14.356.01%14.22-0.13%14.131.39%14.26-0.32%-1.23%
2021-10-2013.2813.7913.2813.63-7.15%0.72%-4.75%51,064,100691,059,000104%13.53-9.08%14.24-0.19%13.940.05%14.31-1.35%-1.25%
2021-10-1914.7815.2814.5214.68-0.14%-1.37%1.21%43,617,200649,195,00096%14.883.32%14.273.56%13.93-0.44%14.51-0.33%-1.16%
2021-10-1813.9014.8213.9014.700.00%2.04%1.01%49,707,500716,109,000106%14.416.79%13.782.27%13.99-0.98%14.55-0.57%-1.12%