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:
西山煤电( 000983.SZ 深证)
板块 :煤炭开采_h   
所属成分指数: 沪深300
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
2020-10-234.794.844.754.78-0.62%-0.13%-4.97%58,685,900280,884,00048%4.79-2.74%4.90-1.25%5.00-2.80%5.030.44%1.26%
2020-10-224.935.064.814.81-2.83%-2.26%-3.95%102,773,900505,716,00086%4.92-0.57%4.96-1.86%5.140.18%5.010.16%1.30%
2020-10-215.015.054.874.95-2.37%0.02%-1.00%87,136,700431,245,00078%4.95-1.32%5.06-3.09%5.140.04%5.000.38%1.30%
2020-10-205.025.094.925.070.20%1.10%1.79%97,474,800488,827,00092%5.02-2.13%5.220.70%5.130.31%4.980.67%1.29%
2020-10-195.305.315.025.06-7.16%-1.25%2.26%190,666,400977,045,000193%5.12-4.31%5.180.37%5.121.19%4.951.31%1.29%
2020-10-165.005.504.965.459.00%1.77%11.59%265,903,8001,423,988,000337%5.368.05%5.166.08%5.065.93%4.884.90%1.18%
2020-10-154.715.154.655.006.84%0.89%7.39%159,387,000789,901,000271%4.965.88%4.873.29%4.772.93%4.662.44%0.67%
2020-10-144.744.764.644.68-1.47%-0.02%2.97%39,154,100183,263,00082%4.68-1.20%4.710.97%4.640.72%4.550.44%0.42%
2020-10-134.774.794.684.750.85%0.25%4.97%57,584,600272,852,000122%4.740.70%4.671.39%4.611.12%4.530.62%0.41%
2020-10-124.644.774.634.711.73%0.11%4.74%85,546,100402,463,000174%4.712.77%4.602.13%4.551.79%4.501.22%0.46%
2020-10-094.424.704.414.636.44%1.14%4.21%88,205,100403,814,000185%4.584.69%4.511.44%4.471.77%4.440.84%0.38%
2020-09-304.464.464.324.35-2.25%-0.53%-1.27%29,752,300130,119,00071%4.37-1.64%4.440.27%4.400.00%4.410.14%0.30%
2020-09-294.514.524.414.45-0.67%0.09%1.14%43,154,900191,869,000109%4.45-0.58%4.431.03%4.400.00%4.400.30%0.29%
2020-09-284.384.544.354.483.23%0.18%2.12%59,632,300266,660,000165%4.473.18%4.381.48%4.40-0.36%4.390.71%0.26%
2020-09-254.254.424.254.342.84%0.14%-0.37%34,994,300151,677,000104%4.331.71%4.32-1.14%4.410.07%4.360.21%0.17%
2020-09-244.354.374.224.22-2.99%-0.96%-2.92%28,317,300120,660,00085%4.26-2.47%4.37-2.04%4.41-0.14%4.35-0.23%0.15%
2020-09-234.414.444.334.35-0.91%-0.43%-0.16%23,005,300100,513,00068%4.37-1.69%4.460.54%4.420.25%4.36-0.05%0.21%
2020-09-224.474.514.364.39-2.44%-1.22%0.71%41,360,000183,821,000116%4.44-1.18%4.440.52%4.400.59%4.360.37%0.29%
2020-09-214.414.574.404.502.04%0.07%3.62%79,220,900356,228,000221%4.503.26%4.412.60%4.382.67%4.341.07%0.30%
2020-09-184.214.454.184.414.75%1.26%2.63%61,005,500265,700,000201%4.363.74%4.302.97%4.261.77%4.300.47%0.17%
2020-09-174.184.234.164.210.72%0.29%-1.57%13,885,20058,292,00052%4.200.60%4.180.19%4.19-1.44%4.280.00%0.09%
2020-09-164.184.214.144.180.00%0.17%-2.27%13,930,80058,128,00050%4.170.24%4.17-0.55%4.25-1.09%4.280.05%0.02%
2020-09-154.174.184.144.180.24%0.41%-2.22%12,421,80051,713,00044%4.16-0.22%4.19-1.90%4.30-0.26%4.28-0.02%-0.06%
2020-09-144.214.234.154.17-1.18%-0.05%-2.48%23,721,50098,968,00083%4.17-1.23%4.27-1.48%4.31-0.23%4.28-0.16%-0.10%
2020-09-114.304.314.164.22-2.31%-0.09%-1.47%27,616,900116,649,00098%4.22-3.36%4.34-0.28%4.32-0.12%4.28-0.02%-0.07%
2020-09-104.384.454.304.32-0.69%-1.17%0.84%39,684,500173,448,000149%4.37-0.09%4.350.58%4.320.63%4.280.45%-0.05%
2020-09-094.344.444.284.35-0.46%-0.57%1.99%50,604,600221,397,000212%4.381.60%4.331.36%4.301.25%4.270.73%-0.08%
2020-09-084.204.384.194.374.55%1.49%3.21%48,155,900207,380,000232%4.312.18%4.271.23%4.241.00%4.230.40%-0.12%
2020-09-074.204.254.174.18-0.48%-0.81%-0.88%15,284,00064,412,00083%4.210.57%4.220.36%4.20-0.31%4.22-0.21%-0.15%
2020-09-044.184.224.154.200.00%0.24%-0.62%14,175,50059,399,00075%4.19-0.95%4.20-0.05%4.22-0.07%4.23-0.35%-0.11%