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:
开滦股份( 600997.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
2021-01-155.375.495.365.412.08%-0.28%-5.44%14,996,00081,360,00069%5.431.01%5.42-0.55%5.47-1.55%5.72-0.50%-0.51%
2021-01-145.425.445.305.30-2.39%-1.32%-7.83%14,035,80075,393,00061%5.37-1.41%5.45-1.04%5.55-1.87%5.75-0.76%-0.44%
2021-01-135.515.555.375.43-1.81%-0.33%-6.28%17,382,40094,707,00073%5.45-1.41%5.51-2.20%5.66-1.33%5.79-0.60%-0.34%
2021-01-125.475.615.455.531.10%0.07%-5.13%13,712,10075,777,00056%5.53-0.29%5.63-1.90%5.73-1.10%5.83-0.94%-0.24%
2021-01-115.635.665.435.47-3.36%-1.30%-7.04%18,448,800102,236,00069%5.54-3.70%5.74-1.51%5.80-1.43%5.88-0.61%-0.05%
2021-01-085.825.885.635.66-2.75%-1.65%-4.39%23,971,300137,948,00089%5.76-1.91%5.83-0.94%5.88-0.14%5.92-0.20%0.06%
2021-01-075.816.005.755.820.17%-0.80%-1.89%25,057,600147,022,00095%5.870.10%5.88-0.76%5.89-0.22%5.93-0.05%0.10%
2021-01-065.936.035.755.81-2.35%-0.87%-2.11%19,775,100115,901,00075%5.86-0.85%5.930.37%5.90-0.02%5.94-0.20%0.14%
2021-01-056.036.075.835.95-1.33%0.66%0.05%24,412,200144,291,00088%5.91-1.12%5.90-0.10%5.90-0.82%5.95-0.65%0.21%
2021-01-045.786.095.726.035.05%0.87%0.74%32,188,100192,416,000111%5.983.14%5.910.72%5.95-0.05%5.99-0.57%0.41%
2020-12-315.855.945.695.74-2.38%-0.97%-4.65%23,160,400134,231,00070%5.80-2.28%5.87-1.99%5.96-0.24%6.020.22%0.77%
2020-12-305.806.075.755.880.68%-0.86%-2.11%23,584,600139,887,00071%5.930.94%5.99-0.28%5.970.08%6.010.23%0.78%
2020-12-296.146.145.755.84-4.58%-0.61%-2.55%26,254,800154,273,00081%5.88-3.89%6.00-0.10%5.97-0.35%5.990.35%0.69%
2020-12-286.116.236.016.120.99%0.10%2.48%33,217,100203,094,000111%6.112.00%6.011.33%5.99-0.50%5.970.96%0.59%
2020-12-255.836.165.746.063.06%1.10%2.45%29,162,700174,804,000102%5.992.01%5.93-0.02%6.02-0.86%5.920.48%0.41%
2020-12-245.976.015.795.880.34%0.07%-0.12%22,396,400131,611,00078%5.88-0.53%5.93-2.02%6.070.58%5.890.26%0.37%
2020-12-235.826.025.775.861.21%-0.80%-0.20%25,382,200149,921,00091%5.91-1.34%6.05-1.24%6.030.32%5.870.34%0.34%
2020-12-226.166.195.785.79-7.36%-3.29%-1.06%33,905,500202,978,000126%5.99-3.61%6.130.99%6.010.94%5.850.48%0.25%
2020-12-216.296.306.106.25-0.32%0.63%7.31%38,455,200238,856,000165%6.210.86%6.072.00%5.962.60%5.821.36%0.16%
2020-12-185.986.295.916.277.18%1.82%9.12%62,045,600382,101,000304%6.167.62%5.956.53%5.814.41%5.752.98%-0.01%
2020-12-175.435.965.355.857.93%2.24%4.84%31,441,800179,909,000190%5.723.98%5.593.54%5.560.67%5.580.34%-0.30%
2020-12-165.425.605.415.420.00%-1.51%-2.54%12,669,50069,718,00080%5.502.38%5.40-1.68%5.53-0.47%5.56-0.66%-0.31%
2020-12-155.305.485.255.422.07%0.84%-3.18%15,346,40082,487,00089%5.380.71%5.49-1.44%5.55-0.50%5.60-0.59%-0.20%
2020-12-145.495.495.275.31-4.84%-0.51%-5.70%18,425,20098,327,000106%5.34-6.06%5.57-1.59%5.58-1.05%5.63-0.85%-0.11%
2020-12-115.755.835.535.58-1.06%-1.78%-1.74%23,122,200131,348,000139%5.680.55%5.660.59%5.640.57%5.680.04%0.04%
2020-12-105.625.735.545.640.89%-0.18%-0.65%19,257,600108,814,000122%5.650.23%5.620.34%5.61-0.05%5.68-0.09%0.07%
2020-12-095.555.755.525.591.45%-0.83%-1.62%20,056,300113,049,000131%5.642.16%5.610.92%5.61-0.99%5.68-0.53%0.12%
2020-12-085.535.585.475.51-0.54%-0.14%-3.54%7,015,10038,708,00043%5.52-1.48%5.55-1.03%5.67-0.46%5.71-0.42%0.26%
2020-12-075.605.675.545.54-0.54%-1.09%-3.42%9,228,60051,693,00051%5.601.12%5.61-1.49%5.69-0.44%5.74-0.37%0.39%
2020-12-045.615.625.485.570.00%0.56%-3.25%12,318,00068,229,00058%5.54-2.28%5.70-0.75%5.72-0.28%5.760.16%0.56%