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:
蓝焰控股( 000968.SZ 深证)
板块 :煤炭开采_h   
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
2021-01-156.686.826.676.761.20%0.03%-7.30%3,116,90021,065,00038%6.761.23%6.71-0.40%6.78-0.51%7.29-1.61%-1.06%
2021-01-146.626.726.606.680.15%0.06%-9.86%2,639,90017,625,00029%6.68-0.33%6.74-0.90%6.81-2.46%7.41-1.70%-0.88%
2021-01-136.846.856.626.67-2.06%-0.42%-11.53%5,570,70037,313,00055%6.70-2.13%6.80-0.92%6.98-2.89%7.54-1.28%-0.66%
2021-01-126.856.926.796.81-0.58%-0.50%-10.83%3,544,50024,257,00034%6.84-0.31%6.86-2.75%7.19-2.02%7.64-1.27%-0.50%
2021-01-116.986.986.766.85-3.25%-0.22%-11.44%5,936,40040,754,00052%6.870.02%7.06-3.08%7.34-2.02%7.74-1.31%-0.30%
2021-01-087.097.106.687.08-0.28%3.15%-9.67%10,738,20073,704,00087%6.86-6.05%7.28-3.76%7.49-3.17%7.84-1.26%-0.11%
2021-01-077.487.567.057.10-5.08%-2.82%-10.56%12,640,20092,348,000114%7.31-3.82%7.56-2.94%7.74-2.78%7.94-1.05%-0.01%
2021-01-067.827.877.427.48-3.86%-1.53%-6.76%12,982,30098,612,000130%7.60-3.17%7.79-2.67%7.96-1.52%8.02-0.69%0.08%
2021-01-058.068.097.767.78-3.95%-0.83%-3.69%9,968,50078,206,000111%7.85-2.79%8.01-1.94%8.08-1.10%8.08-0.38%0.15%
2021-01-048.058.167.958.10-0.12%0.37%-0.11%7,255,80058,557,00086%8.07-0.67%8.160.01%8.17-0.17%8.11-0.03%0.22%
2020-12-318.258.308.048.11-2.29%-0.17%-0.01%9,662,80078,499,000110%8.12-1.66%8.16-0.55%8.180.39%8.110.21%0.25%
2020-12-307.998.487.958.302.85%0.47%2.55%11,097,70091,680,000136%8.262.29%8.210.39%8.150.67%8.090.51%0.17%
2020-12-298.128.227.948.07-1.71%-0.07%0.21%8,095,60065,382,000107%8.08-2.11%8.180.53%8.100.26%8.050.22%0.07%
2020-12-288.288.418.068.21-0.12%-0.48%2.18%11,428,40094,290,000168%8.250.93%8.131.26%8.080.60%8.040.78%0.02%
2020-12-257.798.497.738.226.06%0.56%3.10%13,382,400109,385,000216%8.175.15%8.032.03%8.030.43%7.970.59%-0.11%
2020-12-247.917.967.617.75-2.52%-0.31%-2.22%5,263,70040,918,00091%7.77-1.91%7.87-1.53%8.00-0.16%7.93-0.24%-0.19%
2020-12-237.777.997.747.951.79%0.32%0.06%4,973,10039,411,00089%7.930.11%7.99-0.81%8.010.21%7.95-0.14%-0.19%
2020-12-228.058.057.707.81-3.58%-1.34%-1.84%5,836,70046,202,00099%7.92-2.49%8.060.11%7.990.18%7.960.00%-0.28%
2020-12-218.168.248.058.10-0.49%-0.22%1.81%6,499,60052,763,000118%8.120.24%8.050.98%7.980.99%7.960.27%-0.34%
2020-12-187.918.257.908.142.91%0.51%2.58%11,388,70092,238,000213%8.103.16%7.972.64%7.901.02%7.940.30%-0.44%
2020-12-177.697.967.657.912.73%0.75%-0.01%5,020,00039,410,000102%7.851.70%7.770.71%7.82-0.37%7.91-0.59%-0.48%
2020-12-167.767.817.657.70-0.39%-0.26%-3.24%3,324,40025,666,00064%7.720.68%7.71-1.53%7.85-0.81%7.96-0.50%-0.42%
2020-12-157.767.767.607.73-0.39%0.81%-3.35%2,665,80020,442,00048%7.67-0.80%7.83-0.94%7.91-0.28%8.00-0.30%-0.38%
2020-12-147.857.867.597.76-1.77%0.39%-3.27%4,932,40038,127,00086%7.73-3.15%7.91-1.13%7.93-0.48%8.02-0.51%-0.36%
2020-12-118.008.147.807.90-0.63%-1.01%-2.02%6,307,70050,340,000113%7.98-0.13%8.000.20%7.97-0.23%8.06-0.16%-0.30%
2020-12-107.968.107.927.950.38%-0.51%-1.56%4,592,70036,701,00085%7.99-0.25%7.980.20%7.99-0.63%8.08-0.30%-0.27%
2020-12-097.938.137.927.920.13%-1.14%-2.22%7,618,20061,030,000139%8.011.43%7.96-0.16%8.04-0.50%8.10-1.00%-0.22%
2020-12-087.867.967.817.910.38%0.15%-3.32%3,544,70027,997,00060%7.90-0.52%7.98-1.32%8.08-0.32%8.18-0.63%-0.06%
2020-12-078.028.067.877.88-1.99%-0.74%-4.30%5,071,30040,260,00079%7.94-1.59%8.08-0.90%8.11-0.53%8.23-0.69%0.05%
2020-12-048.198.198.018.040.00%-0.33%-3.03%5,302,60042,778,00074%8.07-1.68%8.16-0.12%8.15-0.11%8.29-0.10%0.22%