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:
兴业矿业( 000426.SZ 深证)
板块 :煤电_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
2019-08-235.085.115.065.08-0.39%-0.14%-2.06%6,251,00031,801,00041%5.090.00%5.10-0.53%5.120.10%5.19-0.88%-0.05%
2019-08-225.135.135.065.10-0.58%0.26%-2.54%7,106,90036,152,00038%5.09-0.80%5.130.10%5.110.00%5.23-0.31%0.13%
2019-08-215.185.195.105.13-1.16%0.04%-2.27%8,918,20045,733,00043%5.13-0.45%5.130.29%5.11-0.51%5.25-0.02%0.20%
2019-08-205.105.225.075.190.97%0.76%-1.14%15,069,10077,618,00067%5.151.14%5.110.37%5.14-1.06%5.250.17%0.16%
2019-08-195.085.145.045.141.38%0.92%-1.93%12,777,30065,076,00055%5.090.47%5.09-1.01%5.19-0.61%5.240.00%0.07%
2019-08-165.095.095.055.07-0.59%0.02%-3.26%9,877,50050,069,00041%5.07-0.63%5.14-1.63%5.22-1.17%5.240.10%-0.05%
2019-08-155.205.215.015.10-1.54%-0.02%-2.60%16,866,40086,043,00069%5.10-2.04%5.23-0.85%5.29-0.55%5.24-0.02%-0.21%
2019-08-145.235.265.155.18-3.72%-0.52%-1.09%22,176,000115,470,00095%5.21-2.22%5.27-1.27%5.310.06%5.240.00%-0.35%
2019-08-135.285.395.235.382.67%1.03%2.73%26,922,800143,360,000126%5.330.95%5.340.06%5.310.70%5.240.29%-0.37%
2019-08-125.325.395.155.24-3.14%-0.66%0.34%22,943,200121,035,000116%5.28-2.22%5.340.41%5.270.38%5.220.17%-0.39%
2019-08-095.355.505.235.411.50%0.28%3.78%36,642,300197,687,000202%5.401.51%5.321.98%5.251.45%5.210.93%-0.41%
2019-08-085.455.455.225.331.14%0.28%3.19%27,633,500146,875,000169%5.321.98%5.211.11%5.181.03%5.170.35%-0.52%
2019-08-075.095.295.065.274.98%1.11%2.39%27,422,900142,931,000172%5.212.90%5.161.20%5.130.57%5.15-0.39%-0.55%
2019-08-065.205.234.985.02-3.28%-0.89%-2.84%18,747,60094,956,000115%5.07-1.92%5.10-0.10%5.10-0.43%5.17-0.73%-0.51%
2019-08-055.005.284.975.194.22%0.50%-0.29%23,211,800119,857,000142%5.162.91%5.100.65%5.120.16%5.21-1.16%-0.42%
2019-08-025.045.114.944.98-1.58%-0.76%-5.43%13,438,50067,436,00075%5.02-1.01%5.07-1.21%5.11-0.53%5.27-1.52%-0.23%
2019-08-015.055.125.035.06-1.75%-0.18%-5.37%11,932,10060,484,00058%5.07-1.69%5.13-0.83%5.14-0.77%5.35-1.49%0.03%
2019-07-315.195.195.135.15-0.77%-0.12%-5.12%7,095,20036,583,00028%5.16-0.46%5.170.31%5.18-0.98%5.43-0.17%0.42%
2019-07-305.145.225.105.190.39%0.19%-4.54%10,537,60054,583,00037%5.180.08%5.16-0.48%5.23-0.67%5.440.06%0.47%
2019-07-295.145.215.135.170.58%-0.12%-4.86%10,600,10054,864,00037%5.180.92%5.18-1.24%5.26-1.39%5.430.00%0.39%
2019-07-265.165.205.085.14-1.53%0.21%-5.41%17,583,80090,188,00062%5.13-1.89%5.25-1.28%5.34-1.80%5.43-0.13%0.33%
2019-07-255.315.365.165.22-2.97%-0.15%-4.06%20,762,200108,543,00077%5.23-2.19%5.31-1.88%5.44-1.65%5.44-0.02%0.29%
2019-07-245.365.435.255.380.19%0.65%-1.14%24,627,400131,638,00097%5.35-0.28%5.42-1.65%5.53-0.09%5.440.07%0.23%
2019-07-235.315.435.315.37-1.10%0.19%-1.25%21,603,700115,800,00091%5.36-2.79%5.51-1.56%5.530.07%5.440.11%0.16%
2019-07-225.465.635.395.43-2.86%-1.52%-0.04%30,357,300167,386,000141%5.51-1.24%5.590.52%5.530.38%5.430.82%-0.03%
2019-07-195.705.765.485.592.38%0.13%3.75%39,308,200219,460,000201%5.58-1.17%5.570.98%5.511.12%5.391.01%-0.21%
2019-07-185.705.855.465.460.74%-3.35%2.36%52,006,200293,771,000321%5.653.90%5.513.38%5.453.44%5.332.42%-0.38%
2019-07-175.315.555.305.424.03%-0.31%4.07%39,535,300214,956,000284%5.445.57%5.334.43%5.273.52%5.210.41%-0.65%
2019-07-165.105.215.085.211.96%1.17%0.44%11,840,80060,976,00093%5.151.44%5.110.51%5.090.53%5.19-0.77%-0.67%
2019-07-155.055.125.015.110.00%0.65%-2.24%7,971,80040,470,00058%5.080.06%5.080.32%5.060.30%5.23-0.61%-0.58%