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:
恒源煤电( 600971.SH 上证)
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
2021-01-155.585.735.575.651.44%0.00%-9.56%20,554,800116,129,00045%5.650.23%5.69-0.73%5.76-1.99%6.25-0.62%-0.32%
2021-01-145.775.775.555.57-4.79%-1.19%-11.39%24,301,200136,989,00050%5.64-2.12%5.73-1.27%5.87-2.91%6.29-0.73%-0.19%
2021-01-135.795.905.625.850.69%1.58%-7.61%32,339,200186,255,00061%5.76-0.57%5.81-2.62%6.05-2.67%6.33-0.35%-0.08%
2021-01-125.725.855.705.810.69%0.31%-8.56%26,458,800153,248,00047%5.79-1.14%5.96-3.43%6.22-2.86%6.35-0.77%-0.02%
2021-01-116.096.105.725.77-6.63%-1.52%-9.89%38,787,700227,242,00064%5.86-5.29%6.18-3.23%6.40-1.78%6.40-0.85%0.17%
2021-01-086.386.426.066.18-2.37%-0.10%-4.30%38,776,300239,882,00061%6.19-3.59%6.38-2.52%6.51-0.28%6.460.05%0.37%
2021-01-076.396.656.266.33-1.86%-1.34%-1.94%49,521,000317,710,00074%6.42-0.99%6.55-1.01%6.530.29%6.460.44%0.43%
2021-01-066.536.876.246.45-1.98%-0.46%0.36%61,289,000397,126,00088%6.48-2.89%6.610.40%6.510.87%6.43-0.06%0.45%
2021-01-057.127.176.356.58-4.91%-1.39%2.32%84,813,300565,964,000115%6.67-0.83%6.592.39%6.460.78%6.43-0.59%0.63%
2021-01-046.196.926.156.9210.02%2.84%6.97%28,594,100192,411,00035%6.736.15%6.431.98%6.41-0.13%6.470.28%1.30%
2020-12-316.406.496.206.29-3.08%-0.77%-2.50%45,191,500286,450,00051%6.34-0.60%6.31-1.07%6.420.20%6.450.70%1.38%
2020-12-306.106.566.036.495.87%1.77%1.31%72,765,200463,993,00084%6.382.84%6.38-1.04%6.400.58%6.410.31%1.31%
2020-12-296.436.496.086.13-5.26%-1.14%-4.01%58,514,600362,865,00070%6.20-4.95%6.44-0.16%6.37-0.78%6.390.28%1.23%
2020-12-286.606.746.366.47-0.77%-0.83%1.60%69,951,700456,392,00093%6.52-0.23%6.451.49%6.42-1.29%6.371.18%1.17%
2020-12-256.406.886.306.52-0.76%-0.29%3.59%90,211,000589,869,000125%6.543.30%6.360.06%6.500.37%6.291.06%0.99%
2020-12-246.186.725.996.576.66%3.79%5.49%100,533,800636,368,000143%6.331.95%6.36-2.74%6.481.03%6.230.74%0.96%
2020-12-235.936.425.906.16-0.48%-0.79%-0.36%87,636,200544,098,000134%6.21-4.11%6.53-0.85%6.410.03%6.180.64%0.93%
2020-12-226.686.866.196.19-10.03%-4.40%0.77%126,567,100819,541,000214%6.48-4.05%6.592.25%6.411.81%6.141.72%0.92%
2020-12-216.946.946.406.889.03%1.96%13.93%167,245,2001,128,585,000363%6.757.90%6.4511.72%6.2912.10%6.046.04%0.74%
2020-12-186.126.316.116.319.93%0.90%10.80%35,778,900223,777,000104%6.2512.06%5.775.80%5.610.86%5.701.16%0.16%
2020-12-175.255.745.195.749.96%2.85%1.95%50,860,100283,853,000142%5.585.44%5.451.60%5.57-0.75%5.63-0.07%0.07%
2020-12-165.295.385.215.22-1.14%-1.38%-7.35%16,408,00086,840,00046%5.290.34%5.37-4.09%5.61-1.22%5.63-0.44%0.11%
2020-12-155.335.365.225.28-1.68%0.09%-6.70%21,811,000115,044,00057%5.28-2.94%5.60-1.70%5.68-0.49%5.66-0.35%0.22%
2020-12-145.615.655.305.37-8.21%-1.20%-5.44%47,692,900259,198,000129%5.44-7.25%5.69-1.98%5.71-1.04%5.68-0.58%0.30%
2020-12-115.896.055.725.852.63%-0.17%2.42%55,854,500327,295,000171%5.861.70%5.811.17%5.771.05%5.710.74%0.43%
2020-12-105.775.885.675.70-1.72%-1.08%0.53%42,919,900247,289,000145%5.76-0.50%5.740.46%5.710.65%5.670.41%0.40%
2020-12-095.565.955.565.804.88%0.16%2.71%57,123,600330,821,000211%5.794.53%5.722.29%5.670.71%5.650.57%0.40%
2020-12-085.645.655.465.53-1.07%-0.18%-1.51%18,940,800104,928,00073%5.54-2.43%5.59-0.29%5.63-0.12%5.62-0.11%0.47%
2020-12-075.535.895.535.591.64%-1.55%-0.55%28,404,400161,275,000107%5.683.78%5.60-0.50%5.640.09%5.620.30%0.60%
2020-12-045.525.535.415.500.00%0.53%-1.86%14,663,30080,217,00050%5.47-2.25%5.63-0.32%5.630.02%5.600.27%0.74%