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:
*ST平能( 000780.SZ 深证)
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
2020-12-313.643.643.523.61-0.82%0.81%0.31%4,580,30016,403,000130%3.58-1.49%3.600.50%3.570.00%3.600.17%0.60%
2020-12-303.593.663.593.641.39%0.14%1.31%3,472,80012,623,00097%3.641.20%3.581.33%3.570.37%3.590.70%0.63%
2020-12-293.593.653.553.590.84%-0.06%0.62%3,960,80014,228,000105%3.592.05%3.540.26%3.550.14%3.570.82%0.54%
2020-12-283.503.603.433.562.01%1.14%0.59%3,523,80012,403,00090%3.521.18%3.53-0.54%3.55-0.78%3.541.14%0.24%
2020-12-253.573.573.423.49-1.69%0.32%-0.26%3,177,80011,057,00078%3.48-3.47%3.55-1.42%3.58-1.73%3.500.29%-0.07%
2020-12-243.593.653.543.55-1.39%-1.50%1.75%2,171,5007,826,00056%3.600.45%3.60-0.36%3.640.61%3.490.35%-0.13%
2020-12-233.593.623.553.600.56%0.33%3.54%1,906,5006,840,00049%3.59-0.22%3.61-1.18%3.621.03%3.480.23%-0.16%
2020-12-223.603.663.553.58-0.83%-0.44%3.20%2,176,6007,826,00057%3.60-0.99%3.650.80%3.581.27%3.470.23%-0.11%
2020-12-213.683.743.603.61-1.37%-0.61%4.31%3,017,00010,958,00082%3.63-1.28%3.621.57%3.531.99%3.460.49%-0.02%
2020-12-183.563.733.563.661.95%-0.52%6.27%6,918,60025,454,000195%3.683.66%3.573.33%3.472.30%3.441.59%-0.06%
2020-12-173.453.613.433.594.36%1.16%5.90%5,641,60020,020,000172%3.553.23%3.453.42%3.391.38%3.390.44%-0.34%
2020-12-163.423.523.353.440.88%0.06%1.93%5,166,90017,764,000149%3.442.35%3.341.31%3.340.72%3.38-0.15%-0.45%
2020-12-153.263.413.263.414.92%1.52%0.89%4,996,70016,783,000151%3.364.35%3.300.37%3.320.15%3.38-2.26%-0.45%
2020-12-143.313.333.143.25-1.52%0.96%-6.02%5,258,70016,928,000128%3.22-3.22%3.28-2.47%3.31-2.13%3.46-1.93%-0.18%
2020-12-113.353.383.303.30-1.79%-0.78%-6.41%2,488,0008,276,00060%3.33-1.66%3.37-1.09%3.38-0.32%3.53-0.28%0.07%
2020-12-103.383.443.353.36-1.75%-0.65%-4.98%2,301,7007,784,00053%3.38-0.85%3.40-0.32%3.40-0.76%3.540.03%0.16%
2020-12-093.453.453.393.420.59%0.26%-3.25%1,425,8004,863,00031%3.41-0.61%3.410.53%3.42-0.64%3.540.71%0.20%
2020-12-083.433.493.393.40-1.16%-0.93%-3.13%1,272,9004,369,00021%3.430.76%3.40-0.73%3.44-2.49%3.511.18%0.16%
2020-12-073.413.503.343.440.88%1.00%-0.84%2,332,9007,947,00027%3.410.89%3.42-0.87%3.53-1.18%3.470.03%0.05%
2020-12-043.433.453.343.41-0.58%1.01%-1.67%3,408,90011,508,00038%3.38-2.12%3.45-3.41%3.57-0.34%3.47-1.17%0.21%
2020-12-033.563.563.393.43-3.65%-0.55%-2.25%6,465,00022,300,00064%3.45-2.71%3.57-2.14%3.59-0.31%3.51-0.68%0.62%
2020-12-023.573.593.503.560.00%0.42%0.76%2,864,90010,157,00028%3.55-3.06%3.650.52%3.601.73%3.53-0.09%0.96%
2020-12-013.753.893.553.56-4.81%-2.65%0.68%10,386,50037,984,000103%3.66-0.92%3.631.94%3.542.70%3.540.43%1.16%
2020-11-303.583.743.563.744.76%1.33%6.22%5,867,90021,658,00059%3.695.16%3.563.19%3.440.79%3.520.57%1.34%
2020-11-273.443.593.443.573.48%1.71%1.97%5,055,50017,747,00049%3.512.04%3.451.47%3.42-1.73%3.500.55%1.44%
2020-11-263.413.503.363.45-0.29%0.29%-0.92%3,924,90013,500,00036%3.440.03%3.400.00%3.48-0.94%3.480.46%1.56%
2020-11-253.413.583.413.46-3.62%0.61%-0.17%17,443,90059,998,000158%3.441.93%3.40-2.52%3.51-0.79%3.470.35%1.63%
2020-11-243.263.603.263.594.66%6.40%3.94%26,025,60087,803,000266%3.37-1.66%3.49-5.03%3.54-2.46%3.450.09%1.68%
2020-11-233.433.463.433.43-4.99%-0.03%-0.61%5,392,40018,500,00071%3.43-7.84%3.68-0.54%3.630.39%3.451.59%1.74%
2020-11-203.833.983.613.610.00%-3.04%6.27%14,588,50054,318,000194%3.72-0.88%3.702.41%3.613.35%3.402.97%1.80%