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:
国际实业( 000159.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
2020-10-235.585.615.495.51-1.08%-0.40%-5.18%9,380,90051,897,00076%5.53-0.07%5.58-0.98%5.66-0.84%5.81-0.53%-0.65%
2020-10-225.595.605.485.57-0.71%0.61%-4.66%8,790,00048,664,00069%5.54-1.76%5.63-1.56%5.71-0.85%5.84-0.12%-0.66%
2020-10-215.785.785.565.61-2.94%-0.44%-4.09%14,350,60080,860,000110%5.64-1.38%5.72-1.14%5.76-1.24%5.85-0.34%-0.75%
2020-10-205.725.805.645.780.52%1.16%-1.52%10,097,70057,694,00080%5.71-1.82%5.79-0.70%5.83-1.14%5.87-0.34%-0.71%
2020-10-195.815.945.725.75-0.86%-1.20%-2.36%13,567,50078,969,000101%5.82-0.07%5.83-0.73%5.90-0.91%5.89-0.61%-0.68%
2020-10-165.795.885.775.80-0.51%-0.41%-2.11%8,919,60051,945,00058%5.82-0.43%5.87-1.23%5.95-0.08%5.93-0.77%-0.62%
2020-10-155.845.915.805.83-0.68%-0.32%-2.36%8,837,40051,692,00054%5.85-1.20%5.95-0.90%5.960.57%5.97-0.72%-0.49%
2020-10-146.056.055.855.87-2.49%-0.84%-2.39%13,326,30078,887,00080%5.92-1.89%6.000.15%5.920.36%6.01-1.05%-0.35%
2020-10-136.116.125.996.02-1.47%-0.23%-0.95%13,356,60080,596,00077%6.03-0.05%5.991.75%5.900.32%6.08-0.96%-0.19%
2020-10-125.936.125.876.113.56%1.21%-0.44%15,479,50093,452,00083%6.042.44%5.891.47%5.88-0.44%6.14-1.08%-0.04%
2020-10-095.866.015.755.903.87%0.12%-4.90%13,386,00078,880,00064%5.893.19%5.80-0.41%5.91-1.24%6.20-0.63%0.13%
2020-09-305.805.825.645.68-1.73%-0.54%-9.02%13,703,80078,264,00059%5.71-1.60%5.83-2.15%5.98-1.64%6.24-1.00%0.22%
2020-09-295.875.895.695.780.52%-0.41%-8.34%12,077,70070,099,00044%5.80-1.93%5.95-1.88%6.08-1.82%6.310.08%0.41%
2020-09-286.006.275.735.75-3.52%-2.84%-8.74%19,994,800118,326,00066%5.92-1.97%6.07-1.96%6.20-1.89%6.30-0.05%0.39%
2020-09-256.306.445.785.96-4.03%-1.28%-5.46%30,719,900185,441,000106%6.04-4.18%6.19-3.16%6.31-2.11%6.30-0.05%0.24%
2020-09-246.366.426.196.21-3.12%-1.43%-1.54%17,108,300107,786,00066%6.30-1.35%6.39-1.11%6.45-0.03%6.310.59%0.17%
2020-09-236.426.476.306.41-0.77%0.38%2.23%14,295,50091,285,00056%6.39-1.25%6.46-0.49%6.450.14%6.270.67%0.01%
2020-09-226.416.596.366.46-0.46%-0.11%3.73%21,422,500138,550,00083%6.47-0.62%6.500.54%6.441.29%6.230.50%-0.20%
2020-09-216.516.646.436.49-1.07%-0.26%4.73%23,314,100151,707,00093%6.510.05%6.460.56%6.361.02%6.200.52%-0.39%
2020-09-186.356.646.256.563.31%0.86%6.41%32,436,400210,951,000133%6.502.25%6.422.02%6.301.53%6.170.70%-0.61%
2020-09-176.396.486.266.35-0.16%-0.17%3.72%25,486,200162,105,000112%6.36-0.70%6.301.22%6.201.41%6.120.20%-0.76%
2020-09-166.286.576.206.360.95%-0.72%4.09%52,064,000333,514,000241%6.414.25%6.223.84%6.123.14%6.110.96%-0.90%
2020-09-155.736.305.736.309.95%2.52%4.10%47,622,600292,649,000252%6.157.96%5.995.18%5.931.80%6.05-0.15%-1.16%
2020-09-145.655.745.645.731.60%0.67%-5.46%11,289,10064,263,00066%5.691.17%5.70-1.59%5.83-1.49%6.06-1.56%-1.29%
2020-09-115.645.715.565.64-0.35%0.25%-8.40%10,866,60061,135,00057%5.63-2.05%5.79-1.72%5.91-1.25%6.16-0.77%-1.11%
2020-09-105.815.875.645.66-1.57%-1.46%-8.78%17,119,20098,325,00090%5.74-2.46%5.89-2.06%5.99-1.85%6.21-0.96%-1.00%
2020-09-095.996.135.755.75-5.27%-2.36%-8.22%24,983,300147,124,000132%5.89-2.61%6.01-1.96%6.10-1.98%6.27-1.40%-0.92%
2020-09-086.086.145.976.070.33%0.38%-4.47%15,722,60095,068,00083%6.05-1.63%6.13-1.65%6.22-1.14%6.35-1.40%-0.75%
2020-09-076.286.325.986.05-3.66%-1.58%-6.11%19,355,300118,985,00098%6.15-1.38%6.24-1.33%6.30-1.81%6.44-1.74%-0.56%
2020-09-046.156.336.056.280.00%0.75%-4.24%10,982,10068,449,00052%6.23-1.78%6.32-0.74%6.41-0.20%6.56-0.79%-0.36%