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:
安源煤业( 600397.SH 上证)
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
2022-05-202.903.022.893.013.79%1.35%4.77%61,310,300182,104,000130%2.973.41%2.930.93%2.921.00%2.870.53%-1.45%
2022-05-192.862.912.822.90-0.68%0.97%1.47%32,741,80094,030,00069%2.87-0.97%2.90-0.55%2.890.38%2.86-0.49%-1.77%
2022-05-182.882.942.852.920.00%0.69%1.67%42,826,600124,190,00084%2.90-0.48%2.910.62%2.880.21%2.870.00%-1.98%
2022-05-172.972.992.872.92-2.01%0.21%1.67%50,201,800146,302,00093%2.91-0.27%2.901.05%2.880.98%2.870.21%-2.73%
2022-05-162.853.002.832.985.30%1.98%3.98%72,755,100212,596,000127%2.923.58%2.871.09%2.851.14%2.870.67%-3.04%
2022-05-132.782.862.772.831.07%0.32%-0.60%37,326,300105,291,00059%2.820.21%2.840.64%2.82-0.25%2.85-1.11%-3.34%
2022-05-122.842.892.752.80-1.41%-0.53%-2.74%45,555,000128,215,00066%2.82-1.75%2.820.07%2.82-1.40%2.88-2.24%-3.35%
2022-05-112.812.902.812.840.00%-0.87%-3.57%47,561,000136,272,00063%2.873.24%2.820.11%2.86-0.24%2.95-4.07%-3.26%
2022-05-102.812.852.702.84-0.35%2.34%-7.49%51,235,400142,165,00056%2.78-1.18%2.81-2.70%2.87-0.38%3.07-4.90%-2.94%
2022-05-092.762.872.742.850.71%1.50%-11.71%43,283,400121,523,00041%2.81-1.54%2.89-0.62%2.880.56%3.23-3.09%-2.47%
2022-05-062.852.922.782.83-3.74%-0.77%-15.04%51,481,800146,851,00044%2.85-3.91%2.910.24%2.87-1.58%3.33-2.63%-2.19%
2022-05-052.923.052.902.940.00%-0.94%-14.06%71,148,500211,144,00055%2.972.70%2.902.11%2.91-2.71%3.42-2.67%-2.01%
2022-04-292.882.952.782.942.44%1.73%-16.36%72,233,100208,730,00049%2.891.16%2.84-2.10%2.99-5.91%3.52-7.48%-1.79%
2022-04-282.833.022.762.87-1.37%0.46%-24.45%89,298,700255,099,00048%2.862.22%2.90-5.04%3.18-7.07%3.80-2.89%-0.27%
2022-04-272.772.982.682.91-2.35%4.11%-25.61%107,454,900300,286,00053%2.80-9.34%3.06-9.96%3.42-5.78%3.91-2.27%0.39%
2022-04-263.143.252.942.98-6.58%-3.34%-25.56%86,357,800266,237,00047%3.08-6.35%3.39-7.52%3.63-2.86%4.00-1.28%0.76%
2022-04-253.413.423.193.19-9.89%-3.10%-21.33%109,064,900358,998,00065%3.29-10.50%3.67-4.35%3.74-2.81%4.06-1.31%0.92%
2022-04-223.793.873.543.54-9.92%-3.75%-13.85%133,606,700491,399,00093%3.68-6.74%3.84-0.80%3.85-7.97%4.11-0.85%1.08%
2022-04-213.794.183.753.931.81%-0.35%-5.16%147,624,500582,169,000118%3.941.70%3.870.08%4.18-1.67%4.14-0.24%1.20%
2022-04-203.734.043.723.860.52%-0.46%-7.08%131,076,700508,286,000112%3.882.27%3.87-10.33%4.25-0.89%4.15-0.29%1.27%
2022-04-193.793.913.603.84-1.29%1.27%-7.83%161,716,000613,236,000144%3.79-3.51%4.31-3.69%4.29-2.06%4.17-0.86%1.36%
2022-04-183.904.063.893.89-9.95%-1.02%-7.43%158,204,600621,757,000155%3.93-19.37%4.48-2.29%4.38-1.79%4.20-0.40%1.68%
2022-04-155.035.034.264.32-5.47%-11.37%2.39%254,828,0001,241,930,000348%4.8711.69%4.5810.07%4.469.99%4.227.71%1.85%
2022-04-144.264.574.104.5710.12%4.72%16.67%138,642,600605,004,000247%4.369.05%4.167.71%4.056.18%3.923.73%1.19%
2022-04-133.714.153.714.1510.08%3.70%9.90%77,735,000311,096,000160%4.007.03%3.863.62%3.822.20%3.781.34%0.96%
2022-04-123.673.853.653.773.86%0.83%1.18%37,224,000139,185,00079%3.740.89%3.73-0.03%3.74-1.35%3.730.38%0.91%
2022-04-113.703.783.603.63-2.94%-2.05%-2.21%39,815,000147,543,00083%3.71-0.88%3.73-0.37%3.790.34%3.710.24%0.94%
2022-04-083.693.863.653.741.36%0.03%1.00%42,568,600159,156,00093%3.74-0.05%3.74-1.84%3.770.43%3.700.41%0.92%
2022-04-073.753.823.683.69-2.38%-1.36%0.05%45,943,600171,853,000104%3.74-0.19%3.810.66%3.760.54%3.690.41%0.87%
2022-04-063.853.863.693.780.00%0.85%2.91%60,228,300225,757,000143%3.75-3.65%3.790.58%3.740.59%3.670.66%0.84%