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:
山西焦煤( 000983.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
2021-01-155.605.735.555.651.99%-0.05%-4.27%48,351,300273,351,00048%5.650.50%5.71-1.14%5.80-2.09%5.900.15%0.43%
2021-01-145.715.785.515.54-3.48%-1.51%-5.99%59,561,700335,014,00057%5.63-3.20%5.77-1.69%5.93-1.07%5.890.09%0.45%
2021-01-135.955.955.715.74-3.69%-1.22%-2.51%74,617,600433,598,00072%5.81-0.99%5.87-2.31%5.99-0.17%5.890.48%0.47%
2021-01-125.775.965.745.961.71%1.55%1.71%64,003,500375,663,00062%5.87-0.85%6.01-0.55%6.000.40%5.860.17%0.43%
2021-01-116.106.135.805.86-6.09%-1.00%0.17%108,222,800640,562,000103%5.92-3.88%6.05-0.03%5.980.25%5.850.40%0.49%
2021-01-086.236.325.986.242.30%1.33%7.09%132,755,300817,446,000138%6.162.00%6.052.08%5.961.62%5.831.13%0.41%
2021-01-075.806.185.776.104.45%1.04%5.87%140,479,800848,083,000157%6.042.29%5.921.30%5.871.47%5.761.07%0.25%
2021-01-065.946.125.765.84-1.52%-1.05%2.44%90,889,900536,387,000107%5.901.83%5.851.19%5.781.26%5.700.64%0.14%
2021-01-055.905.935.635.930.85%2.31%4.68%108,440,000628,472,000124%5.80-1.01%5.780.70%5.710.25%5.67-0.09%0.09%
2021-01-045.635.955.545.884.26%0.43%3.70%125,072,500732,352,000143%5.864.00%5.742.45%5.701.10%5.670.28%0.15%
2020-12-315.665.765.505.64-0.53%0.18%-0.25%76,779,000432,245,00082%5.63-0.76%5.60-0.67%5.630.25%5.650.32%0.17%
2020-12-305.435.835.415.673.85%-0.05%0.60%96,094,000545,185,000105%5.673.13%5.640.39%5.620.41%5.640.30%0.08%
2020-12-295.765.765.385.46-5.21%-0.75%-2.83%88,667,700487,774,000100%5.50-4.21%5.62-0.44%5.60-0.25%5.620.07%-0.04%
2020-12-285.715.845.665.761.23%0.30%2.58%87,745,800503,883,000108%5.742.35%5.641.26%5.61-0.57%5.620.74%-0.09%
2020-12-255.585.715.455.692.71%1.41%2.08%64,807,700363,613,00077%5.611.50%5.570.20%5.64-0.49%5.57-0.32%-0.19%
2020-12-245.555.645.435.54-0.18%0.22%-0.93%57,714,000319,064,00060%5.53-0.86%5.56-1.91%5.670.37%5.59-0.53%-0.11%
2020-12-235.385.695.385.552.21%-0.47%-1.28%76,010,100423,839,00073%5.580.09%5.67-0.70%5.650.21%5.620.04%-0.03%
2020-12-225.775.795.415.43-7.02%-2.53%-3.38%111,571,500621,528,000106%5.57-4.38%5.710.32%5.640.32%5.620.11%-0.09%
2020-12-215.905.935.705.840.86%0.24%4.03%116,603,700679,344,000122%5.831.78%5.692.01%5.622.07%5.610.50%-0.17%
2020-12-185.545.885.505.796.24%1.15%3.65%151,641,500868,052,000164%5.726.57%5.583.93%5.510.13%5.590.43%-0.25%
2020-12-175.305.485.165.451.68%1.47%-2.01%64,061,600344,075,00073%5.37-0.30%5.37-0.26%5.50-1.72%5.56-0.57%-0.27%
2020-12-165.375.485.315.360.56%-0.50%-4.18%43,857,300236,270,00047%5.390.69%5.38-2.82%5.59-0.20%5.59-0.85%-0.18%
2020-12-155.365.415.315.33-1.84%-0.37%-5.53%51,735,100276,788,00049%5.35-0.87%5.54-1.90%5.61-0.09%5.64-0.39%-0.03%
2020-12-145.475.495.295.43-4.06%0.61%-4.13%106,761,600576,170,00095%5.40-5.20%5.65-0.86%5.61-0.73%5.66-0.35%0.06%
2020-12-115.865.985.455.66-2.08%-0.58%-0.42%161,329,700918,518,000147%5.69-1.44%5.700.94%5.650.41%5.680.50%0.15%
2020-12-105.675.855.655.784.71%0.07%2.19%147,787,100853,547,000142%5.783.96%5.641.93%5.630.59%5.660.34%0.12%
2020-12-095.485.655.445.521.66%-0.65%-2.08%84,319,400468,461,00082%5.562.45%5.54-0.14%5.60-1.65%5.64-0.56%0.13%
2020-12-085.505.525.345.43-1.27%0.13%-4.22%56,278,300305,175,00050%5.42-3.07%5.54-1.89%5.69-0.58%5.67-0.70%0.31%
2020-12-075.665.795.505.50-2.48%-1.70%-3.66%77,264,400432,264,00060%5.60-0.02%5.65-1.96%5.720.12%5.71-0.37%0.61%
2020-12-045.625.705.505.640.00%0.79%-1.57%53,569,300299,761,00036%5.60-2.17%5.76-0.04%5.720.71%5.730.25%1.05%