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:
平煤股份( 601666.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
2021-11-267.707.827.507.54-3.70%-1.52%-2.07%48,755,700373,260,000113%7.66-4.12%7.84-0.53%7.800.13%7.70-0.30%-0.69%
2021-11-257.958.257.777.83-0.76%-1.94%1.40%53,840,600429,928,000136%7.991.71%7.881.23%7.791.14%7.720.01%-0.76%
2021-11-247.957.977.717.891.94%0.50%2.19%57,196,800449,035,000147%7.850.86%7.781.49%7.711.18%7.720.01%-0.87%
2021-11-237.617.907.567.741.44%-0.57%0.26%43,892,000341,651,000114%7.781.66%7.670.99%7.620.71%7.72-0.53%-1.13%
2021-11-227.697.837.577.630.66%-0.35%-1.69%31,055,700237,796,00079%7.661.66%7.590.73%7.56-0.16%7.76-1.12%-1.29%
2021-11-197.497.637.317.581.07%0.64%-3.43%34,381,100258,961,00081%7.53-0.88%7.54-0.07%7.57-0.86%7.85-0.95%-1.34%
2021-11-187.567.757.487.50-0.40%-1.30%-5.35%40,785,500309,932,00090%7.601.54%7.54-0.42%7.64-1.28%7.92-1.38%-1.50%
2021-11-177.487.547.397.530.67%0.61%-6.29%39,485,800295,506,00078%7.48-0.84%7.58-1.74%7.74-1.07%8.04-1.63%-1.66%
2021-11-167.727.727.427.48-3.11%-0.89%-8.42%39,057,500294,756,00066%7.55-1.95%7.71-2.38%7.82-1.57%8.17-0.34%-1.68%
2021-11-157.707.857.597.72-2.15%0.30%-5.81%39,792,800306,288,00062%7.70-3.10%7.90-0.70%7.95-1.91%8.20-0.69%-2.12%
2021-11-128.038.097.837.89-1.99%-0.67%-4.40%29,747,000236,283,00044%7.94-1.56%7.95-0.89%8.10-0.54%8.25-0.97%-2.44%
2021-11-118.058.257.968.050.37%-0.24%-3.41%39,247,100316,667,00050%8.072.53%8.03-1.46%8.15-1.07%8.33-1.14%-2.70%
2021-11-107.998.057.738.02-1.84%1.91%-4.86%49,138,400386,734,00056%7.87-3.66%8.14-1.35%8.23-1.55%8.43-2.59%-2.71%
2021-11-098.418.418.018.17-2.85%0.01%-5.59%41,298,600337,351,00046%8.17-2.55%8.26-1.06%8.360.52%8.65-2.13%-2.46%
2021-11-088.188.558.098.412.56%0.32%-4.89%52,109,900436,857,00056%8.382.21%8.34-0.58%8.32-0.07%8.84-1.61%-2.34%
2021-11-058.388.388.028.20-3.98%-0.02%-8.76%60,158,800493,442,00062%8.20-2.65%8.390.68%8.33-1.13%8.99-2.47%-2.27%
2021-11-048.408.598.218.54-2.95%1.36%-7.33%76,702,300646,201,00077%8.43-0.51%8.340.10%8.42-1.31%9.22-3.00%-2.14%
2021-11-038.178.848.028.808.51%3.92%-7.37%116,723,100988,375,000111%8.474.67%8.33-0.92%8.53-3.64%9.50-1.84%-1.98%
2021-11-028.488.497.738.11-3.22%0.25%-16.20%91,973,900744,100,00091%8.09-3.51%8.40-3.27%8.86-4.53%9.68-4.71%-1.85%
2021-11-018.418.538.178.38-1.30%-0.05%-17.49%91,919,700770,610,00089%8.38-2.79%8.69-5.74%9.28-3.78%10.16-3.89%-1.29%
2021-10-298.929.148.408.49-5.25%-1.57%-19.66%138,910,3001,198,148,000129%8.63-5.35%9.22-7.60%9.64-6.19%10.57-3.62%-0.77%
2021-10-289.789.788.968.96-9.95%-1.67%-18.28%86,362,500786,941,00085%9.11-10.94%9.98-4.97%10.28-4.29%10.96-1.25%-0.41%
2021-10-2710.4010.679.929.95-7.78%-2.75%-10.38%89,903,000919,842,000100%10.23-4.49%10.50-2.56%10.74-1.29%11.10-0.12%-0.42%
2021-10-2610.6611.0510.3610.791.60%0.73%-2.93%69,999,800749,816,00080%10.710.57%10.77-1.37%10.88-3.55%11.12-0.87%-0.45%
2021-10-2510.7510.8910.1610.621.53%-0.29%-5.29%57,691,800614,450,00062%10.65-2.39%10.92-0.60%11.28-2.14%11.21-0.93%-0.34%
2021-10-2211.0011.6310.3610.46-5.68%-4.14%-7.58%82,301,900898,059,00083%10.91-1.46%10.99-4.91%11.52-0.29%11.32-1.20%-0.22%
2021-10-2110.4511.5510.4511.092.21%0.14%-3.19%111,126,6001,230,582,000104%11.072.07%11.56-3.26%11.560.75%11.46-1.38%-0.04%
2021-10-2010.8510.8510.8510.85-9.96%0.00%-6.59%21,453,200232,768,00018%10.85-11.27%11.951.46%11.471.65%11.62-0.57%0.17%
2021-10-1912.1712.6811.8012.05-1.31%-1.46%3.15%102,448,3001,252,751,00086%12.232.79%11.774.69%11.281.05%11.680.92%0.29%
2021-10-1811.2112.4511.1712.210.00%2.64%5.49%112,916,7001,343,242,00093%11.906.47%11.255.26%11.170.18%11.581.30%0.14%