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:
冀中能源( 000937.SZ 深证)
板块 :煤炭开采_h   
所属成分指数: 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
2021-01-153.663.743.643.670.55%-0.41%-5.53%28,079,800103,467,00078%3.690.19%3.69-0.32%3.71-1.30%3.89-1.22%-0.66%
2021-01-143.703.733.653.65-1.62%-0.76%-7.20%21,770,60080,074,00057%3.68-0.84%3.71-0.64%3.76-1.55%3.93-1.21%-0.49%
2021-01-133.713.773.653.71-0.27%0.03%-6.81%31,375,800116,387,00076%3.71-0.38%3.73-1.77%3.82-1.29%3.98-1.09%-0.32%
2021-01-123.703.803.663.720.81%-0.08%-7.58%23,909,70089,013,00054%3.72-0.72%3.80-1.91%3.87-1.40%4.03-1.49%-0.15%
2021-01-113.843.863.693.69-4.40%-1.60%-9.69%36,255,200135,965,00074%3.75-3.45%3.87-1.75%3.93-2.05%4.09-1.16%0.16%
2021-01-083.913.983.823.86-1.78%-0.62%-6.63%38,786,500150,659,00075%3.88-1.94%3.94-1.28%4.01-1.33%4.13-0.43%0.35%
2021-01-073.954.043.893.93-0.76%-0.78%-5.35%41,381,600163,917,00081%3.96-0.40%3.99-1.80%4.06-1.26%4.15-0.29%0.43%
2021-01-064.024.103.923.96-1.98%-0.43%-4.90%33,107,800131,662,00064%3.98-1.24%4.06-1.26%4.11-0.70%4.16-0.12%0.49%
2021-01-054.194.193.954.04-3.81%0.32%-3.09%45,419,200182,893,00083%4.03-3.50%4.12-1.51%4.14-1.62%4.17-0.34%0.57%
2021-01-044.114.234.074.200.96%0.65%0.41%40,788,300170,211,00070%4.170.46%4.180.22%4.21-0.33%4.180.72%0.77%
2020-12-314.214.234.094.16-1.19%0.14%0.17%42,950,300178,406,00068%4.15-1.19%4.17-1.51%4.220.17%4.150.48%0.79%
2020-12-304.094.314.024.212.18%0.14%1.86%46,232,000194,350,00076%4.201.25%4.23-0.28%4.220.36%4.130.54%0.65%
2020-12-294.314.314.094.12-5.07%-0.77%0.22%56,473,300234,470,00097%4.15-3.89%4.250.09%4.200.26%4.110.56%0.50%
2020-12-284.334.504.214.341.40%0.46%6.16%67,520,600291,677,000129%4.321.72%4.241.70%4.190.70%4.091.59%0.37%
2020-12-254.134.364.064.284.14%0.78%6.36%68,919,200292,733,000136%4.253.33%4.171.41%4.161.64%4.020.80%0.09%
2020-12-244.154.214.034.110.49%0.00%2.96%43,860,600180,279,00090%4.11-0.12%4.11-0.80%4.100.86%3.990.33%0.03%
2020-12-233.994.193.994.092.25%-0.61%2.79%48,684,500200,357,000103%4.120.12%4.151.37%4.060.90%3.980.35%-0.01%
2020-12-224.174.213.994.00-4.99%-2.68%0.88%66,466,900273,150,000145%4.11-1.82%4.091.41%4.021.39%3.970.69%-0.07%
2020-12-214.194.274.054.212.93%0.57%6.91%91,782,900384,186,000227%4.195.12%4.033.89%3.974.01%3.941.63%-0.17%
2020-12-183.774.093.774.099.95%2.71%5.55%96,739,100385,211,000282%3.988.24%3.886.24%3.821.57%3.880.89%-0.34%
2020-12-173.613.743.593.723.05%1.11%-3.15%26,151,10096,221,00091%3.680.82%3.65-0.57%3.76-1.34%3.84-0.83%-0.39%
2020-12-163.653.703.613.61-0.55%-1.07%-6.79%19,502,10071,160,00066%3.650.69%3.67-3.21%3.81-1.37%3.87-1.05%-0.27%
2020-12-153.663.673.593.63-0.82%0.17%-7.26%21,368,10077,433,00066%3.62-2.24%3.80-1.89%3.86-0.82%3.91-0.69%-0.12%
2020-12-143.883.883.653.66-7.34%-1.27%-7.13%47,491,200176,037,000148%3.71-7.35%3.87-2.77%3.89-1.77%3.94-1.23%-0.01%
2020-12-114.024.103.913.950.00%-1.27%-1.00%38,546,800154,228,000133%4.001.09%3.980.81%3.960.38%3.990.18%0.17%
2020-12-103.954.023.923.950.51%-0.20%-0.83%29,818,700118,029,000105%3.96-0.38%3.950.03%3.95-0.25%3.980.00%0.19%
2020-12-093.884.063.883.931.81%-1.08%-1.33%37,221,900147,889,000130%3.972.40%3.950.56%3.96-0.78%3.98-0.25%0.23%
2020-12-083.923.933.853.86-2.03%-0.52%-3.33%19,928,00077,330,00065%3.88-2.09%3.92-1.26%3.99-0.45%3.99-0.35%0.33%
2020-12-073.994.023.923.94-0.76%-0.58%-1.67%15,701,10062,224,00047%3.960.58%3.97-1.12%4.01-0.22%4.01-0.08%0.46%
2020-12-043.943.983.903.970.00%0.76%-1.00%16,892,40066,549,00040%3.94-1.48%4.02-0.17%4.020.15%4.010.35%0.66%