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:
恒源煤电( 600971.SH 上证)
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
2021-11-266.286.326.236.25-1.73%-0.29%-0.46%11,212,20070,283,00078%6.27-2.08%6.37-0.42%6.360.25%6.280.02%-0.64%
2021-11-256.486.506.356.36-1.55%-0.64%1.31%13,385,40085,683,00094%6.40-0.20%6.400.44%6.340.51%6.280.06%-0.75%
2021-11-246.446.486.336.461.25%0.72%2.96%16,437,400105,435,000114%6.410.58%6.371.10%6.310.72%6.270.30%-0.82%
2021-11-236.326.446.286.381.27%0.05%2.00%16,819,400107,257,000117%6.381.13%6.300.77%6.270.69%6.26-0.05%-1.01%
2021-11-226.346.386.276.300.16%-0.10%0.67%14,194,70089,515,00097%6.311.66%6.250.68%6.220.42%6.26-0.33%-1.20%
2021-11-196.246.316.106.291.29%1.40%0.18%14,172,30087,912,00095%6.20-0.74%6.210.16%6.20-0.16%6.28-0.84%-1.34%
2021-11-186.216.316.206.210.98%-0.62%-1.93%18,845,600117,759,000121%6.251.71%6.200.50%6.21-0.35%6.33-1.33%-1.50%
2021-11-176.106.186.086.150.65%0.10%-4.16%9,711,70059,670,00059%6.14-0.45%6.17-0.56%6.23-0.24%6.42-1.46%-1.66%
2021-11-166.206.246.086.11-1.29%-1.00%-6.17%12,670,00078,200,00070%6.17-0.16%6.20-0.94%6.24-0.73%6.51-1.15%-1.63%
2021-11-156.176.246.136.19-0.80%0.13%-6.04%15,607,10096,485,00080%6.18-1.31%6.26-0.37%6.29-1.05%6.59-1.67%-1.91%
2021-11-126.296.346.226.24-1.73%-0.38%-6.87%12,151,20076,113,00057%6.26-1.20%6.29-0.70%6.36-1.20%6.70-1.05%-1.85%
2021-11-116.336.396.286.350.63%0.16%-6.22%16,426,300104,148,00070%6.341.49%6.33-0.91%6.43-1.85%6.77-0.63%-1.80%
2021-11-106.356.376.166.31-1.10%1.01%-7.40%15,790,70098,640,00057%6.25-2.31%6.39-2.04%6.56-2.34%6.81-1.55%-1.84%
2021-11-096.506.516.326.38-2.00%-0.23%-7.82%17,836,000114,064,00062%6.40-2.37%6.52-2.56%6.71-1.44%6.92-1.94%-1.70%
2021-11-086.536.626.496.51-0.31%-0.61%-7.76%12,905,70084,528,00043%6.55-0.89%6.69-1.99%6.81-1.48%7.06-1.80%-1.63%
2021-11-056.766.806.516.53-4.53%-1.20%-9.14%21,129,600139,651,00065%6.61-3.53%6.83-1.32%6.91-0.99%7.19-2.42%-1.51%
2021-11-046.956.986.776.84-3.12%-0.16%-7.13%22,575,200154,655,00062%6.85-2.20%6.92-1.33%6.980.32%7.37-2.95%-1.30%
2021-11-036.987.126.847.063.22%0.79%-6.97%23,117,800161,942,00053%7.011.52%7.010.06%6.96-1.22%7.59-1.11%-1.01%
2021-11-027.197.256.696.84-4.07%-0.87%-10.87%24,489,100168,979,00054%6.90-2.93%7.010.65%7.05-2.28%7.67-4.00%-0.89%
2021-11-016.957.286.857.132.00%0.31%-10.81%30,331,900215,586,00056%7.111.59%6.96-1.36%7.21-2.28%7.99-1.04%-0.25%
2021-10-296.827.136.796.992.34%-0.10%-13.47%34,273,500239,801,00059%7.002.19%7.06-3.41%7.38-3.24%8.08-0.53%-0.11%
2021-10-287.137.256.706.83-8.20%-0.25%-15.90%48,080,400329,214,00081%6.85-8.79%7.31-6.22%7.62-4.88%8.12-1.04%-0.14%
2021-10-277.607.747.387.44-4.98%-0.89%-9.33%27,604,700207,220,00052%7.51-4.67%7.79-2.02%8.02-1.10%8.21-0.21%-0.17%
2021-10-268.028.067.737.83-1.26%-0.57%-4.78%29,413,000231,633,00056%7.88-0.88%7.95-1.98%8.10-3.79%8.22-1.23%-0.23%
2021-10-257.788.147.597.931.80%-0.19%-4.74%35,846,600284,797,00064%7.95-0.68%8.12-0.73%8.42-0.38%8.33-0.55%0.00%
2021-10-228.168.367.757.79-5.58%-2.61%-6.94%58,173,500465,310,000100%8.00-3.22%8.18-5.13%8.460.01%8.37-0.32%-0.01%
2021-10-217.998.567.958.250.12%-0.18%-1.76%86,203,600712,460,000163%8.270.13%8.62-0.89%8.450.73%8.40-0.10%-0.08%
2021-10-208.248.408.248.24-9.95%-0.17%-1.97%31,341,700258,685,00067%8.25-8.67%8.691.33%8.390.67%8.410.12%-0.13%
2021-10-198.639.268.539.158.54%1.24%8.98%99,030,500894,996,000237%9.049.04%8.589.19%8.341.81%8.402.34%-0.21%
2021-10-187.708.437.708.430.00%1.70%2.75%50,116,000415,408,000135%8.299.82%7.862.07%8.19-0.74%8.200.45%-0.49%