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:
潞安环能( 601699.SH 上证)
板块 :煤炭开采_h   上证180   
所属成分指数: 上证180沪深300
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
2021-11-2610.9611.1910.8310.94-1.71%-0.65%-0.87%33,326,600366,977,00088%11.01-1.60%11.20-0.58%11.180.00%11.04-0.03%-0.88%
2021-11-2511.4011.5511.0211.13-2.37%-0.55%0.82%38,443,300430,210,000105%11.19-1.34%11.260.28%11.180.36%11.040.02%-1.01%
2021-11-2411.3711.4411.1611.401.51%0.50%3.29%43,145,200489,384,000120%11.340.92%11.230.97%11.141.08%11.040.44%-1.12%
2021-11-2311.0811.3410.9911.231.63%-0.09%2.19%36,680,600412,285,00097%11.241.35%11.120.73%11.030.83%10.99-0.26%-1.38%
2021-11-2211.2511.4310.9511.05-0.45%-0.36%0.29%37,058,100410,962,00095%11.090.44%11.040.95%10.930.45%11.02-0.58%-1.53%
2021-11-1910.8511.1610.8111.101.93%0.53%0.16%39,394,400434,978,000100%11.040.38%10.940.87%10.890.08%11.08-1.07%-1.57%
2021-11-1811.0411.1810.8210.890.09%-1.00%-2.79%41,390,900455,315,000101%11.002.17%10.840.58%10.88-0.34%11.20-1.83%-1.59%
2021-11-1710.6410.9210.5410.882.16%1.06%-4.65%38,612,000415,696,00087%10.770.27%10.78-0.79%10.91-0.37%11.41-2.37%-1.53%
2021-11-1610.8610.8610.6310.65-1.75%-0.81%-8.88%31,932,600342,869,00067%10.74-0.94%10.87-1.43%10.95-1.29%11.69-1.54%-1.37%
2021-11-1510.9511.0510.6910.84-1.36%0.01%-8.69%34,059,800369,175,00066%10.84-1.94%11.03-0.11%11.10-1.47%11.87-1.62%-1.42%
2021-11-1211.1611.1610.9710.99-1.96%-0.57%-8.92%27,274,500301,454,00052%11.05-1.06%11.04-1.16%11.26-1.66%12.07-1.30%-1.40%
2021-11-1111.1111.3311.0211.211.36%0.35%-8.30%38,410,500429,102,00069%11.172.05%11.17-1.42%11.45-2.60%12.23-1.03%-1.35%
2021-11-1011.2011.2810.6911.06-3.41%1.03%-10.46%61,926,700677,930,00095%10.95-4.68%11.33-3.86%11.76-4.22%12.35-2.16%-1.37%
2021-11-0911.7411.7511.3611.45-2.80%-0.30%-9.30%42,009,100482,443,00066%11.48-2.82%11.78-3.39%12.28-1.56%12.62-1.84%-1.19%
2021-11-0811.8011.9811.6711.780.08%-0.31%-8.41%34,386,800406,356,00052%11.82-1.58%12.20-2.98%12.47-1.54%12.86-0.94%-1.07%
2021-11-0512.5412.5411.7211.77-6.44%-1.97%-9.34%50,381,400604,938,00076%12.01-4.68%12.57-1.21%12.66-1.45%12.98-1.24%-1.01%
2021-11-0412.9513.1312.3612.58-5.20%-0.13%-4.31%55,956,800704,858,00086%12.60-3.26%12.72-1.23%12.850.41%13.15-1.23%-0.91%
2021-11-0312.6913.4512.4413.276.08%1.92%-0.29%59,766,200778,152,00094%13.023.69%12.880.05%12.80-0.63%13.31-0.78%-0.80%
2021-11-0213.1713.3712.0512.51-4.65%-0.37%-6.74%63,160,600793,136,00092%12.56-4.52%12.880.53%12.88-2.18%13.41-2.11%-0.77%
2021-11-0112.8113.3512.7813.121.39%-0.24%-4.25%45,714,800601,227,00068%13.151.12%12.81-0.82%13.17-0.60%13.70-1.38%-0.56%
2021-10-2912.6913.3512.6912.942.13%-0.51%-6.87%56,650,600736,804,00080%13.013.71%12.91-2.23%13.25-1.09%13.89-0.76%-0.43%
2021-10-2813.0113.3012.1212.67-4.74%1.03%-9.50%101,810,8001,276,850,000136%12.54-6.47%13.21-3.80%13.39-3.53%14.00-1.31%-0.44%
2021-10-2713.7813.7813.1413.30-6.01%-0.81%-6.25%65,849,100882,966,00098%13.41-4.24%13.73-1.21%13.88-0.84%14.19-0.30%-0.49%
2021-10-2613.7714.3713.5714.153.06%1.06%-0.55%68,395,700957,689,000104%14.001.55%13.90-0.93%14.00-2.19%14.23-0.66%-0.63%
2021-10-2513.7314.0813.2813.731.33%-0.42%-4.14%42,018,100579,341,00061%13.79-0.47%14.03-0.12%14.31-1.70%14.32-0.29%-0.71%
2021-10-2214.2014.6013.4513.55-6.29%-2.19%-5.67%58,929,800816,364,00083%13.85-3.68%14.04-3.56%14.56-0.39%14.37-0.26%-0.94%
2021-10-2113.7114.7513.7114.463.73%0.54%0.40%57,061,000820,623,00083%14.383.16%14.56-1.66%14.621.16%14.40-0.13%-1.10%
2021-10-2013.8814.2313.8813.94-9.60%-0.01%-3.34%78,605,1001,095,896,000108%13.94-10.14%14.81-0.99%14.450.12%14.42-0.52%-1.33%
2021-10-1915.3215.9815.1215.420.33%-0.61%6.37%61,899,100960,337,00093%15.522.37%14.964.45%14.430.71%14.50-0.02%-1.57%
2021-10-1814.6515.6714.5315.370.00%1.41%6.01%69,249,1001,049,544,00097%15.166.65%14.323.19%14.331.03%14.50-0.01%-1.75%