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:
凯迪退( 000939.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
2020-12-160.150.160.140.150.00%-1.32%-0.66%92,169,90014,007,000134%0.150.00%0.150.66%0.150.00%0.150.67%0.00%
2020-12-150.150.160.140.15-6.25%-1.32%0.00%77,295,30011,738,000116%0.15-2.56%0.150.00%0.150.00%0.152.04%-0.13%
2020-12-140.150.170.140.166.67%2.56%8.84%115,290,60017,961,000128%0.167.59%0.152.01%0.150.66%0.15-0.68%-1.23%
2020-12-110.150.150.140.150.00%3.45%1.35%42,745,9006,179,00041%0.15-2.69%0.15-1.97%0.150.00%0.15-1.33%-2.33%
2020-12-100.150.160.140.150.00%0.67%0.00%72,837,70010,851,00073%0.15-3.25%0.15-1.30%0.150.67%0.150.00%-3.24%
2020-12-090.160.160.150.15-6.25%-2.60%0.00%36,100,2005,558,00039%0.15-0.65%0.151.32%0.151.35%0.150.00%-4.73%
2020-12-080.160.160.150.166.67%3.23%6.67%44,999,4006,974,00051%0.161.31%0.152.70%0.152.07%0.150.00%-7.00%
2020-12-070.140.160.140.150.00%-1.96%0.00%105,367,00016,107,000126%0.155.52%0.152.78%0.15-1.36%0.150.00%-7.36%
2020-12-040.150.150.140.157.14%3.45%0.00%34,521,7005,015,00044%0.152.11%0.140.70%0.15-1.34%0.150.00%-8.51%
2020-12-030.140.150.140.140.00%-1.41%-6.67%69,785,7009,912,00092%0.14-1.39%0.14-3.38%0.15-1.33%0.15-0.66%-9.55%
2020-12-020.150.150.140.14-6.67%-2.78%-7.28%72,032,70010,385,000107%0.140.70%0.15-1.33%0.15-0.66%0.15-0.66%-10.26%
2020-12-010.140.160.140.15-6.25%4.90%-1.32%354,246,10050,671,000586%0.14-10.63%0.15-9.64%0.15-8.43%0.15-8.98%-15.82%
2020-11-300.160.160.160.16-11.11%0.00%-4.19%164,403,10026,305,000734%0.16-11.11%0.17-11.23%0.17-11.70%0.17-11.64%-15.02%
2020-11-270.180.180.180.18-10.00%0.00%-4.76%34,937,8006,289,000662%0.18-10.00%0.19-8.33%0.19-9.18%0.19-10.43%-13.95%
2020-11-260.200.200.200.20-9.09%0.00%-5.21%11,646,1002,330,000722%0.20-9.09%0.20-10.13%0.21-11.54%0.21-14.92%-13.02%
2020-11-250.220.220.220.22-8.33%0.00%-11.29%2,617,600576,000635%0.22-10.57%0.23-17.46%0.23-19.59%0.25-22.74%-11.54%
2020-11-240.240.240.240.24-11.11%-2.44%-25.23%129,90032,00096%0.25-9.23%0.28-4.84%0.29-7.91%0.32-3.60%-9.37%
2020-11-230.270.270.270.27-10.00%-0.37%-18.92%361,70098,000324%0.27-10.27%0.29-11.35%0.32-10.48%0.33-11.44%-9.10%
2020-11-200.300.300.300.30-9.09%-0.66%-20.21%198,80060,000292%0.30-9.58%0.33-14.66%0.35-11.53%0.38-10.48%-8.03%
2020-11-190.330.330.330.33-10.81%-1.20%-21.43%89,90030,000205%0.33-13.02%0.38-6.83%0.40-8.49%0.42-7.69%-7.06%
2020-11-180.370.370.370.37-9.76%-3.65%-18.68%73,00028,000237%0.38-7.91%0.41-7.03%0.44-5.63%0.46-56.29%-6.39%
2020-11-170.410.410.410.41-8.89%-1.68%-60.61%124,70052,0001%0.42-19.03%0.44-19.38%0.46-20.21%1.04-0.95%-0.84%
2020-11-160.450.450.450.45-10.00%-12.62%-57.18%9,7005,000- --0.52-1.15%0.55-4.04%0.58-4.46%1.05-0.94%-0.82%
2020-11-130.500.500.500.50-10.71%-4.03%-52.87%28,80015,000- --0.52-15.01%0.57-17.75%0.61-18.98%1.06-1.12%-0.82%
2020-11-120.560.560.560.56-9.68%-8.65%-47.81%16,30010,000- --0.61-29.54%0.69-39.00%0.75-34.56%1.07-0.09%-0.84%
2020-11-110.620.620.620.62-10.14%-28.74%-42.27%2,3002,000- --0.87-30.40%1.14-20.50%1.149.48%1.07-1.11%-0.99%
2020-11-100.690.690.690.69-10.39%-44.80%-36.46%1,6002,000- --1.25-37.50%1.4310.78%1.04-0.67%1.09-0.91%-1.00%
2020-11-090.770.770.770.77-10.47%-61.50%-29.74%5001,000- --2.0039.96%1.2923.56%1.05-0.94%1.10-0.73%-0.95%
2020-11-060.860.860.860.86-9.47%-39.82%-22.10%7001,000- --1.4335.71%1.04-0.67%1.06-1.12%1.10-0.72%-0.92%
2020-11-050.950.950.950.950.00%-9.78%-14.57%1,9002,000- --1.050.86%1.05-0.94%1.07-0.09%1.11-1.07%-0.89%