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:
靖远煤电( 000552.SZ 深证)
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
2020-10-232.742.772.722.750.36%0.29%-4.68%17,745,70048,653,00036%2.740.00%2.75-0.94%2.80-1.82%2.890.59%0.93%
2020-10-222.752.782.722.74-0.72%-0.07%-4.46%23,434,60064,260,00045%2.74-1.01%2.78-1.87%2.85-1.55%2.870.53%0.87%
2020-10-212.832.832.742.76-2.13%-0.36%-3.26%21,176,20058,660,00041%2.77-1.74%2.83-1.97%2.90-0.38%2.850.32%0.74%
2020-10-202.852.872.802.82-0.70%0.04%-0.84%23,680,80066,758,00046%2.82-1.64%2.89-1.23%2.91-0.45%2.840.89%0.62%
2020-10-192.902.942.822.84-2.74%-0.91%0.74%41,434,900118,755,00075%2.87-2.18%2.92-0.27%2.920.17%2.820.39%0.51%
2020-10-162.853.002.822.921.39%-0.34%3.99%59,262,900173,628,000117%2.93-0.61%2.93-0.03%2.921.43%2.810.97%0.42%
2020-10-152.903.072.852.88-0.35%-2.31%3.56%78,584,400231,683,000170%2.951.62%2.931.07%2.882.09%2.781.42%0.21%
2020-10-142.932.952.862.89-0.69%-0.38%5.40%40,717,200118,120,000100%2.90-1.06%2.902.04%2.821.19%2.740.88%-0.09%
2020-10-132.963.012.892.91-2.02%-0.75%7.06%59,641,900174,876,000153%2.931.81%2.843.05%2.782.50%2.721.23%-0.16%
2020-10-122.712.972.702.9710.00%3.13%10.61%93,745,500270,014,000256%2.888.23%2.765.11%2.723.59%2.692.05%-0.27%
2020-10-092.572.752.562.706.30%1.47%2.62%47,925,000127,533,000145%2.664.11%2.630.19%2.620.89%2.630.00%-0.45%
2020-09-302.632.632.512.54-3.79%-0.63%-3.46%33,168,20084,763,000102%2.56-3.26%2.62-0.19%2.60-0.31%2.63-0.75%-0.43%
2020-09-292.682.692.622.64-2.22%-0.08%-0.41%31,755,00083,906,000101%2.640.04%2.631.00%2.610.15%2.65-0.90%-0.33%
2020-09-282.522.752.512.708.00%2.23%0.93%69,503,500183,579,000201%2.645.51%2.602.44%2.60-0.35%2.68-0.22%-0.21%
2020-09-252.512.542.482.500.40%-0.12%-6.75%13,556,10033,927,00039%2.50-0.60%2.54-1.86%2.61-1.17%2.68-0.45%-0.18%
2020-09-242.572.572.482.49-3.11%-1.11%-7.54%19,896,40050,108,00051%2.52-2.55%2.59-2.56%2.64-0.97%2.69-1.14%-0.12%
2020-09-232.612.622.572.57-1.15%-0.54%-5.65%17,671,60045,667,00038%2.58-1.67%2.65-0.97%2.67-0.93%2.72-1.59%0.10%
2020-09-222.662.672.572.60-2.99%-1.07%-6.07%31,448,80082,649,00053%2.63-3.17%2.68-0.70%2.69-1.43%2.770.18%0.80%
2020-09-212.722.772.682.68-1.47%-1.25%-3.00%33,221,30090,161,00055%2.710.86%2.70-0.41%2.730.48%2.760.11%0.91%
2020-09-182.662.732.652.722.26%1.08%-1.45%34,141,70091,873,00058%2.690.15%2.71-1.53%2.72-0.11%2.760.22%0.89%
2020-09-172.752.762.642.66-2.92%-1.00%-3.41%28,768,90077,289,00050%2.69-2.18%2.750.62%2.72-1.02%2.750.29%0.86%
2020-09-162.782.862.712.74-1.44%-0.25%-0.22%31,794,20087,346,00056%2.75-1.29%2.730.33%2.75-1.65%2.750.18%0.87%
2020-09-152.672.912.642.783.35%-0.11%1.42%60,283,700167,786,000112%2.784.51%2.73-0.62%2.800.72%2.740.37%0.83%
2020-09-142.692.732.622.690.00%1.01%-1.50%48,294,200128,614,00095%2.66-1.99%2.74-2.84%2.78-0.18%2.730.00%0.76%
2020-09-112.652.792.632.691.51%-0.99%-1.50%58,197,200158,115,000124%2.72-2.90%2.820.50%2.780.25%2.730.22%0.78%
2020-09-102.812.952.652.65-5.69%-5.29%-2.75%92,416,200258,603,000225%2.80-2.85%2.810.54%2.781.24%2.731.00%0.77%
2020-09-092.842.982.772.812.18%-2.43%4.15%142,967,300411,709,000453%2.889.01%2.797.80%2.746.20%2.705.39%0.69%
2020-09-082.512.752.502.7510.00%4.09%7.42%56,954,100150,498,000286%2.645.13%2.591.89%2.581.69%2.561.35%0.17%
2020-09-072.512.542.482.500.00%-0.52%-1.03%13,872,60034,855,00084%2.510.24%2.54-0.08%2.54-0.20%2.53-0.08%0.04%
2020-09-042.532.542.482.500.00%-0.28%-1.11%22,202,80055,672,000136%2.51-2.68%2.55-0.43%2.54-0.08%2.53-0.16%0.07%