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:
*ST大洲( 000571.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
2020-10-233.383.413.253.40-0.58%2.78%-2.94%5,080,10016,807,000136%3.31-2.82%3.39-3.03%3.46-1.96%3.50-1.02%-0.37%
2020-10-223.503.533.363.42-3.39%0.47%-3.36%5,578,20018,986,000171%3.40-3.79%3.50-2.56%3.53-1.78%3.54-0.76%-0.31%
2020-10-213.603.603.503.54-2.48%0.06%-0.73%2,286,1008,088,00081%3.54-1.59%3.59-0.44%3.590.70%3.570.65%-0.28%
2020-10-203.633.673.533.630.00%0.97%2.46%4,200,50015,100,000142%3.60-1.40%3.60-0.03%3.570.23%3.540.11%-0.48%
2020-10-193.703.703.613.63-0.55%-0.44%2.57%1,507,2005,495,00054%3.651.39%3.611.66%3.560.06%3.54-0.03%-0.55%
2020-10-163.593.683.503.652.24%1.50%3.11%2,647,3009,519,00094%3.600.17%3.550.28%3.560.06%3.54-0.11%-0.56%
2020-10-153.633.643.503.57-2.46%-0.56%0.73%2,609,5009,368,00097%3.592.25%3.54-0.03%3.550.23%3.54-0.78%-0.57%
2020-10-143.503.703.373.663.10%4.24%2.46%7,159,20025,135,000250%3.51-1.35%3.54-1.53%3.551.03%3.57-0.86%-0.52%
2020-10-133.613.613.503.55-0.84%-0.25%-1.47%1,485,9005,288,00064%3.56-1.06%3.590.31%3.51-0.26%3.60-0.50%-0.54%
2020-10-123.643.663.563.58-1.65%-0.47%-1.13%2,619,1009,422,000112%3.60-0.58%3.583.23%3.52-0.03%3.62-0.39%-0.65%
2020-10-093.613.683.583.640.83%0.61%0.14%1,275,2004,614,00056%3.622.20%3.47-0.37%3.52-0.34%3.64-0.47%-0.68%
2020-09-303.513.623.443.614.34%1.98%-1.15%2,195,8007,774,00089%3.544.49%3.48-0.46%3.53-1.94%3.65-0.41%-0.73%
2020-09-293.563.563.343.46-1.70%2.13%-5.64%4,281,40014,506,000159%3.39-5.23%3.50-3.90%3.60-2.83%3.67-1.32%-0.75%
2020-09-283.703.733.523.52-4.86%-1.54%-5.27%2,931,70010,480,000118%3.58-3.33%3.64-3.22%3.71-1.52%3.72-0.59%-0.69%
2020-09-253.703.763.673.70-0.27%0.05%-1.02%1,216,4004,498,00053%3.70-0.91%3.76-0.13%3.76-0.08%3.74-0.13%-0.66%
2020-09-243.793.803.693.71-2.37%-0.59%-0.88%1,314,3004,905,00057%3.73-1.58%3.77-0.34%3.77-0.16%3.74-0.29%-0.66%
2020-09-233.803.853.753.801.06%0.21%1.23%3,667,00013,904,000153%3.791.50%3.780.59%3.770.69%3.75-0.29%-0.63%
2020-09-223.763.793.663.760.00%0.64%-0.13%1,619,7006,051,00066%3.74-1.48%3.76-0.32%3.750.59%3.77-1.00%-0.61%
2020-09-213.813.843.763.760.27%-0.84%-1.13%1,905,7007,227,00065%3.791.36%3.770.88%3.720.11%3.80-1.58%-0.55%
2020-09-183.783.793.713.75-0.79%0.24%-2.95%2,052,9007,680,00059%3.74-0.90%3.740.81%3.72-0.11%3.86-0.75%-0.35%
2020-09-173.683.833.683.781.07%0.13%-2.90%2,719,10010,264,00075%3.782.08%3.710.24%3.72-0.32%3.89-0.97%-0.26%
2020-09-163.623.753.613.743.03%1.14%-4.86%3,039,00011,239,00075%3.701.15%3.70-0.46%3.74-1.24%3.93-0.56%-0.12%
2020-09-153.763.803.603.63-3.20%-0.71%-8.17%3,282,70012,002,00084%3.66-2.95%3.71-2.29%3.78-2.17%3.95-0.75%-0.07%
2020-09-143.783.853.703.75-0.79%-0.45%-5.85%1,819,9006,855,00050%3.77-0.24%3.80-1.07%3.87-2.23%3.98-0.28%0.03%
2020-09-113.773.833.753.78-1.56%0.11%-5.36%1,549,6005,852,00040%3.78-1.72%3.84-1.34%3.96-0.80%3.99-0.18%0.10%
2020-09-103.903.953.773.84-1.54%-0.05%-4.02%2,407,0009,248,00062%3.84-0.70%3.89-2.38%3.99-0.92%4.000.00%0.06%
2020-09-093.943.953.823.90-1.76%0.80%-2.52%3,700,30014,315,00091%3.87-1.48%3.99-1.17%4.02-0.57%4.00-0.05%-0.10%
2020-09-084.074.103.873.97-2.46%1.09%-0.82%6,350,10024,940,000150%3.93-4.71%4.04-1.59%4.05-0.91%4.00-0.35%-0.23%
2020-09-074.154.204.034.07-0.49%-1.24%1.32%6,309,60026,000,000167%4.120.98%4.100.66%4.080.99%4.020.40%-0.34%
2020-09-044.094.194.054.090.00%0.22%2.22%3,542,10014,454,000102%4.08-0.24%4.070.39%4.040.55%4.000.15%-0.40%