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:
阳泉煤业( 600348.SH 上证)
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
2021-01-155.205.325.185.221.36%-0.42%-4.17%21,420,100112,291,00067%5.241.20%5.24-0.27%5.27-1.18%5.45-0.62%-0.54%
2021-01-145.275.295.115.15-2.28%-0.58%-6.04%22,811,800118,162,00067%5.18-2.30%5.26-0.85%5.33-1.84%5.48-0.85%-0.44%
2021-01-135.325.395.245.27-0.94%-0.60%-4.67%22,996,300121,930,00066%5.300.25%5.30-1.43%5.43-0.57%5.53-0.54%-0.32%
2021-01-125.235.345.235.321.72%0.59%-4.28%19,690,900104,147,00054%5.29-0.36%5.38-1.90%5.46-0.56%5.56-1.02%-0.23%
2021-01-115.425.425.215.23-4.56%-1.47%-6.86%30,081,100159,662,00076%5.31-3.32%5.48-0.94%5.49-1.22%5.62-0.88%-0.01%
2021-01-085.605.615.415.48-1.79%-0.18%-3.27%34,393,400188,812,00085%5.49-1.82%5.53-0.11%5.56-0.47%5.67-0.42%0.15%
2021-01-075.505.725.475.581.45%-0.21%-1.92%45,336,300253,501,000112%5.591.75%5.54-0.52%5.59-0.46%5.69-0.28%0.24%
2021-01-065.545.635.405.50-0.54%0.07%-3.59%28,735,200157,931,00069%5.50-0.33%5.57-0.66%5.61-0.53%5.71-0.33%0.32%
2021-01-055.725.725.445.53-3.66%0.29%-3.39%42,063,000231,946,00095%5.51-3.13%5.61-1.34%5.64-1.57%5.72-0.73%0.42%
2021-01-045.625.785.505.742.32%0.84%-0.45%35,747,600203,486,00074%5.691.14%5.680.14%5.73-0.54%5.770.28%0.66%
2020-12-315.705.785.525.61-1.92%-0.32%-2.43%35,921,300202,153,00065%5.63-1.69%5.67-1.77%5.76-0.33%5.750.37%0.81%
2020-12-305.595.855.545.722.14%-0.09%-0.16%35,601,400203,832,00067%5.730.97%5.78-0.60%5.780.05%5.730.37%0.72%
2020-12-295.865.875.575.60-4.60%-1.23%-1.89%36,873,100209,086,00071%5.67-3.92%5.81-0.28%5.78-0.16%5.710.37%0.59%
2020-12-285.966.035.815.870.00%-0.53%3.22%45,600,000269,096,00096%5.901.18%5.831.02%5.79-0.02%5.691.19%0.51%
2020-12-255.705.985.605.872.26%0.65%4.45%47,535,800277,252,000102%5.831.51%5.770.52%5.790.80%5.620.68%0.29%
2020-12-245.735.825.675.741.23%-0.09%2.83%43,626,600250,620,00092%5.750.35%5.74-0.86%5.740.84%5.580.47%0.24%
2020-12-235.575.835.575.671.25%-0.96%2.05%46,130,700264,078,00099%5.73-0.33%5.790.73%5.700.73%5.560.49%0.19%
2020-12-225.835.915.605.60-5.72%-2.51%1.28%55,465,500318,617,000123%5.74-1.80%5.751.23%5.651.11%5.530.69%0.11%
2020-12-215.815.995.655.942.77%1.56%8.18%88,077,800515,211,000218%5.853.38%5.683.16%5.593.84%5.491.70%0.00%
2020-12-185.365.795.355.789.68%2.16%7.06%103,069,000583,193,000297%5.669.52%5.507.71%5.393.06%5.401.81%-0.18%
2020-12-175.035.285.025.274.36%2.01%-0.62%26,515,500136,986,00092%5.171.49%5.110.59%5.23-0.93%5.30-0.60%-0.33%
2020-12-165.075.165.045.05-0.39%-0.79%-5.34%17,322,70088,164,00057%5.091.09%5.08-3.50%5.27-0.92%5.34-0.93%-0.23%
2020-12-155.045.084.995.070.40%0.70%-5.85%17,213,20086,674,00050%5.04-1.14%5.26-1.35%5.32-0.45%5.39-0.44%-0.08%
2020-12-145.305.305.015.05-5.08%-0.84%-6.64%38,614,700196,650,000110%5.09-6.79%5.33-1.91%5.35-1.29%5.41-0.93%0.00%
2020-12-115.485.585.325.32-1.30%-2.64%-2.56%51,691,800282,440,000154%5.460.98%5.440.87%5.420.43%5.460.13%0.16%
2020-12-105.415.495.375.390.37%-0.39%-1.16%33,251,400179,937,000103%5.41-0.24%5.390.06%5.39-0.26%5.450.00%0.18%
2020-12-095.345.505.335.371.51%-1.00%-1.52%36,174,700196,207,000112%5.422.67%5.390.43%5.41-0.99%5.45-0.31%0.22%
2020-12-085.325.375.235.29-0.94%0.13%-3.29%17,470,40092,290,00050%5.28-2.40%5.37-1.16%5.46-0.37%5.47-0.40%0.35%
2020-12-075.445.515.305.34-1.66%-1.35%-2.77%21,766,100117,821,00056%5.410.50%5.43-1.38%5.48-0.33%5.49-0.16%0.50%
2020-12-045.405.435.325.430.00%0.82%-1.29%19,164,600103,226,00039%5.39-1.34%5.50-0.15%5.500.15%5.500.35%0.78%