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:
蓝焰控股( 000968.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
2020-10-237.968.127.958.000.38%-0.41%-4.39%4,263,10034,244,00056%8.030.06%8.06-0.76%8.18-1.88%8.370.14%-0.08%
2020-10-228.048.127.967.97-1.73%-0.72%-4.61%5,325,20042,753,00067%8.03-1.27%8.13-1.72%8.34-0.69%8.360.13%-0.13%
2020-10-218.218.218.088.11-1.34%-0.26%-2.80%4,839,10039,349,00062%8.13-0.89%8.27-2.08%8.40-0.60%8.340.23%-0.19%
2020-10-208.328.388.158.22-1.67%0.20%-1.26%6,231,80051,126,00077%8.20-2.67%8.44-0.57%8.45-0.59%8.33-0.08%-0.26%
2020-10-198.478.528.328.36-1.99%-0.82%0.34%6,537,10055,103,00074%8.43-1.58%8.49-0.22%8.500.28%8.33-1.68%-0.30%
2020-10-168.318.788.308.532.65%-0.40%0.66%13,316,600114,045,000120%8.561.75%8.510.35%8.481.30%8.470.25%0.36%
2020-10-158.368.568.288.31-2.69%-1.27%-1.69%7,273,10061,217,00071%8.42-1.07%8.480.41%8.370.95%8.450.02%0.34%
2020-10-148.518.618.368.540.95%0.38%1.05%6,675,50056,797,00070%8.51-0.25%8.451.58%8.291.11%8.450.12%0.30%
2020-10-138.598.708.458.46-0.70%-0.81%0.23%5,833,00049,752,00064%8.531.84%8.321.73%8.200.02%8.440.12%0.26%
2020-10-128.048.748.018.525.84%1.73%1.06%12,746,700106,756,000143%8.384.60%8.172.26%8.20-3.27%8.43-0.04%0.24%
2020-10-097.938.167.858.053.07%0.54%-4.55%6,521,00052,214,00078%8.011.02%7.99-2.02%8.47-0.41%8.43-0.38%0.26%
2020-09-308.038.097.817.81-2.86%-1.46%-7.75%5,944,80047,117,00075%7.93-1.30%8.16-5.04%8.51-0.57%8.47-0.41%0.27%
2020-09-298.008.187.868.04-0.99%0.12%-5.42%8,167,90065,586,000108%8.03-3.44%8.59-0.79%8.56-0.79%8.50-0.53%0.29%
2020-09-288.378.558.108.12-6.88%-2.36%-4.98%15,354,900127,698,000227%8.32-6.44%8.66-1.45%8.62-1.16%8.55-0.51%0.28%
2020-09-259.019.028.618.726.34%-1.89%1.51%29,579,900262,903,000577%8.898.39%8.797.16%8.735.82%8.594.92%0.27%
2020-09-248.198.368.088.200.24%0.00%0.16%3,269,20026,809,000124%8.200.31%8.20-0.53%8.25-0.07%8.190.12%-0.27%
2020-09-238.188.268.128.180.00%0.06%0.04%1,789,20014,626,00061%8.18-0.51%8.24-0.44%8.25-0.04%8.18-0.45%-0.31%
2020-09-228.278.308.128.18-1.21%-0.45%-0.41%2,183,30017,941,00068%8.22-1.19%8.280.01%8.250.16%8.21-0.26%-0.25%
2020-09-218.368.428.258.28-0.96%-0.43%0.55%2,474,50020,577,00075%8.320.29%8.280.39%8.240.48%8.24-0.07%-0.23%
2020-09-188.208.408.188.361.95%0.82%1.44%3,410,90028,283,000100%8.291.04%8.250.66%8.200.90%8.240.12%-0.23%
2020-09-178.158.248.158.20-0.12%-0.09%-0.38%1,942,20015,940,00056%8.21-0.12%8.190.36%8.130.04%8.23-0.24%-0.32%
2020-09-168.218.288.118.210.74%-0.09%-0.50%2,831,70023,268,00078%8.220.74%8.161.03%8.13-0.75%8.25-0.25%-0.40%
2020-09-158.118.238.048.150.74%-0.09%-1.47%2,741,80022,364,00070%8.160.52%8.08-0.21%8.19-0.54%8.27-0.55%-0.39%
2020-09-148.108.248.058.090.25%-0.31%-2.74%2,758,90022,389,00064%8.121.78%8.10-1.34%8.23-0.44%8.32-0.65%-0.34%
2020-09-118.018.097.838.070.88%1.22%-3.61%2,832,00022,579,00058%7.97-2.14%8.21-1.18%8.27-0.34%8.37-0.44%-0.27%
2020-09-108.338.377.998.00-3.61%-1.80%-4.86%5,936,40048,363,000116%8.15-3.28%8.31-1.12%8.30-0.83%8.41-0.32%-0.22%
2020-09-098.368.588.308.30-1.89%-1.46%-1.61%4,738,00039,908,00098%8.420.06%8.400.94%8.360.07%8.440.12%-0.20%
2020-09-088.308.488.288.462.05%0.50%0.40%3,408,00028,689,00068%8.420.84%8.320.00%8.36-0.44%8.430.02%-0.21%
2020-09-078.288.438.238.290.12%-0.69%-1.59%3,594,50030,008,00068%8.351.82%8.32-0.28%8.40-0.72%8.42-0.11%-0.19%
2020-09-048.258.298.098.280.00%0.99%-1.81%3,515,50028,823,00060%8.20-2.52%8.34-1.29%8.46-0.47%8.43-0.77%-0.15%