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:
开滦股份( 600997.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
2021-11-266.906.986.836.86-2.00%-0.59%-0.36%14,380,90099,243,00062%6.90-2.10%7.02-0.20%6.990.37%6.890.00%-0.57%
2021-11-257.177.216.967.00-1.69%-0.70%1.67%24,307,000171,340,000104%7.05-0.17%7.030.62%6.970.68%6.890.12%-0.69%
2021-11-247.047.146.987.121.86%0.84%3.53%25,343,900178,942,000109%7.060.94%6.991.20%6.920.85%6.880.34%-0.84%
2021-11-236.917.066.876.991.30%-0.07%1.98%26,865,600187,923,000114%7.001.22%6.910.79%6.860.79%6.850.04%-1.08%
2021-11-226.977.026.846.90-0.14%-0.16%0.72%23,532,200162,641,000103%6.911.35%6.850.79%6.810.38%6.85-0.32%-1.24%
2021-11-196.736.926.686.911.77%1.33%0.54%27,056,200184,506,000118%6.82-0.35%6.800.49%6.78-0.18%6.87-0.72%-1.38%
2021-11-186.796.936.756.791.19%-0.77%-1.92%35,847,600245,293,000155%6.842.55%6.770.68%6.79-0.38%6.92-1.24%-1.56%
2021-11-176.656.716.626.711.21%0.55%-4.28%16,015,400106,866,00069%6.67-0.43%6.72-1.09%6.82-0.38%7.01-1.42%-1.68%
2021-11-166.816.836.626.63-2.50%-1.07%-6.76%18,336,100122,895,00074%6.70-1.12%6.80-1.35%6.85-0.80%7.11-1.17%-1.67%
2021-11-156.756.846.716.80-0.73%0.32%-5.49%19,745,600133,835,00076%6.78-1.61%6.89-0.16%6.90-1.00%7.20-1.33%-1.81%
2021-11-126.977.016.836.85-2.42%-0.57%-6.06%21,467,800147,897,00080%6.89-1.25%6.90-0.58%6.97-1.11%7.29-1.17%-1.90%
2021-11-116.927.056.897.021.59%0.63%-4.85%24,236,400169,062,00088%6.982.02%6.94-0.82%7.05-1.66%7.38-1.39%-1.89%
2021-11-106.987.016.726.91-1.85%1.05%-7.65%26,598,600181,885,00085%6.84-2.91%7.00-2.30%7.17-2.50%7.48-2.11%-1.89%
2021-11-097.107.146.977.04-1.12%-0.04%-7.89%17,371,800122,347,00054%7.04-1.69%7.16-2.05%7.35-1.16%7.64-1.57%-1.75%
2021-11-087.147.247.107.120.14%-0.61%-8.31%19,991,000143,212,00061%7.16-0.95%7.31-1.97%7.44-1.37%7.77-1.72%-1.67%
2021-11-057.327.427.107.11-5.07%-1.70%-10.01%27,990,400202,442,00081%7.23-3.44%7.46-1.45%7.54-1.35%7.90-2.49%-1.57%
2021-11-047.627.687.417.49-2.98%-0.01%-7.57%28,392,400212,681,00076%7.49-2.07%7.57-1.15%7.64-0.91%8.10-2.44%-1.39%
2021-11-037.547.787.477.723.62%0.93%-7.06%28,291,500216,407,00067%7.651.14%7.66-0.46%7.71-1.73%8.31-1.27%-1.23%
2021-11-027.827.897.307.45-4.24%-1.49%-11.45%28,395,400214,766,00063%7.56-2.45%7.69-0.99%7.85-2.18%8.41-2.63%-1.18%
2021-11-017.627.877.557.781.04%0.35%-9.95%29,390,300227,863,00062%7.750.03%7.77-2.22%8.02-2.18%8.64-2.22%-0.88%
2021-10-297.837.937.667.70-1.41%-0.66%-12.86%29,557,900229,094,00057%7.75-0.48%7.94-2.77%8.20-2.77%8.84-1.03%-0.63%
2021-10-288.008.077.607.81-5.22%0.28%-12.52%49,061,300382,091,00094%7.79-6.29%8.17-4.67%8.44-3.56%8.93-1.46%-0.66%
2021-10-278.458.568.178.24-5.83%-0.85%-9.05%36,483,700303,218,00078%8.31-4.79%8.57-2.20%8.75-1.00%9.06-0.68%-0.72%
2021-10-268.758.888.598.750.00%0.24%-4.08%24,387,700212,888,00054%8.73-0.22%8.76-0.99%8.84-2.35%9.12-0.76%-0.87%
2021-10-258.638.878.468.751.98%0.02%-4.81%31,117,500272,228,00065%8.75-0.42%8.85-0.18%9.05-1.84%9.19-0.70%-0.97%
2021-10-228.849.098.548.58-4.88%-2.33%-7.31%56,544,200496,763,000116%8.79-1.79%8.87-3.56%9.22-0.98%9.26-0.73%-1.08%
2021-10-218.649.278.609.022.04%0.84%-3.27%72,807,700651,299,000158%8.951.15%9.19-3.33%9.31-0.91%9.33-0.82%-1.17%
2021-10-208.848.918.848.84-9.98%-0.03%-5.98%45,777,900404,813,000107%8.84-10.76%9.51-1.59%9.40-0.62%9.40-0.80%-1.25%
2021-10-199.7710.159.699.820.31%-0.90%3.61%47,848,100474,121,000126%9.912.07%9.672.80%9.450.82%9.480.43%-1.39%
2021-10-189.3810.029.239.790.00%0.84%3.74%58,526,900568,154,000154%9.715.83%9.403.80%9.380.64%9.440.28%-1.58%