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:
阳泉煤业( 600348.SH 上证)
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
2020-10-234.985.034.974.98-0.20%-0.30%-3.04%13,025,90065,066,00037%5.00-0.48%5.01-0.48%5.10-1.60%5.140.23%0.50%
2020-10-224.995.084.994.99-0.99%-0.58%-2.62%14,612,00073,338,00040%5.020.04%5.04-1.70%5.18-0.10%5.120.29%0.51%
2020-10-215.065.074.985.04-0.79%0.46%-1.35%17,300,40086,803,00046%5.02-0.77%5.12-1.75%5.180.04%5.110.12%0.49%
2020-10-205.085.125.005.08-0.59%0.47%-0.45%24,345,000123,088,00064%5.06-2.54%5.21-0.10%5.18-0.08%5.100.30%0.51%
2020-10-195.335.335.085.11-4.31%-1.50%0.43%51,329,400266,306,000133%5.19-1.82%5.220.33%5.190.52%5.090.59%0.56%
2020-10-165.115.415.075.344.30%1.06%5.58%72,371,300382,389,000210%5.282.46%5.201.70%5.161.80%5.061.42%0.51%
2020-10-155.045.315.005.121.59%-0.72%2.67%52,015,500268,252,000177%5.162.04%5.111.05%5.071.36%4.990.81%0.34%
2020-10-145.095.125.025.04-0.79%-0.28%1.88%25,649,800129,643,000100%5.05-0.57%5.060.72%5.000.38%4.950.32%0.24%
2020-10-135.115.175.045.08-0.39%-0.06%3.02%22,888,500116,353,00093%5.080.61%5.031.17%4.980.46%4.930.22%0.22%
2020-10-125.025.134.975.102.20%0.95%3.66%42,373,400214,076,000169%5.052.04%4.971.04%4.961.02%4.920.66%0.25%
2020-10-094.875.044.854.994.18%0.79%2.09%34,240,500169,524,000140%4.952.32%4.92-0.04%4.910.72%4.890.37%0.22%
2020-09-304.944.944.764.79-3.04%-1.01%-1.64%23,919,000115,735,000106%4.84-2.12%4.920.18%4.87-0.08%4.870.06%0.16%
2020-09-294.974.984.894.94-0.40%-0.08%1.50%23,991,300118,604,000117%4.94-0.04%4.910.97%4.880.35%4.870.35%0.15%
2020-09-284.855.024.834.964.42%0.28%2.27%44,349,900219,361,000234%4.953.65%4.861.93%4.860.29%4.850.79%0.11%
2020-09-254.764.854.704.751.28%-0.46%-1.29%17,802,70084,952,000110%4.771.06%4.77-0.79%4.85-0.29%4.810.10%0.00%
2020-09-244.804.824.684.69-2.90%-0.68%-2.43%15,021,10070,925,00092%4.72-2.30%4.81-1.94%4.86-0.12%4.81-0.31%-0.03%
2020-09-234.884.894.794.830.21%-0.06%0.17%11,265,50054,443,00067%4.83-0.74%4.900.23%4.870.21%4.82-0.12%0.02%
2020-09-224.924.924.804.82-2.43%-1.01%-0.17%16,486,50080,273,00092%4.87-1.72%4.890.45%4.860.35%4.830.12%0.07%
2020-09-214.935.014.904.940.20%-0.28%2.45%27,107,900134,283,000152%4.952.12%4.871.44%4.841.43%4.820.50%0.07%
2020-09-184.714.944.694.934.45%1.63%2.75%32,189,000156,146,000196%4.852.69%4.801.82%4.771.23%4.800.31%-0.01%
2020-09-174.724.764.684.720.43%-0.08%-1.32%11,284,90053,313,00078%4.720.13%4.720.34%4.71-0.99%4.78-0.17%-0.07%
2020-09-164.714.754.684.70-0.21%-0.38%-1.90%8,651,80040,815,00058%4.720.43%4.70-0.21%4.76-0.73%4.79-0.04%-0.09%
2020-09-154.684.744.674.710.64%0.26%-1.73%8,298,10038,985,00054%4.700.24%4.71-1.42%4.80-0.25%4.79-0.13%-0.18%
2020-09-144.714.754.654.68-0.64%-0.15%-2.48%11,861,30055,595,00078%4.69-0.89%4.78-1.06%4.81-0.23%4.80-0.29%-0.22%
2020-09-114.824.824.684.71-2.08%-0.40%-2.14%17,562,80083,058,000116%4.73-2.76%4.83-0.45%4.82-0.25%4.81-0.19%-0.20%
2020-09-104.894.944.784.81-0.62%-1.09%-0.25%22,228,200108,103,000157%4.86-0.12%4.850.44%4.830.23%4.820.21%-0.19%
2020-09-094.824.934.814.84-0.41%-0.60%0.58%23,652,400115,165,000188%4.871.21%4.830.90%4.820.58%4.810.38%-0.21%
2020-09-084.734.884.724.862.75%1.02%1.38%19,612,60094,357,000170%4.810.86%4.79-0.08%4.790.15%4.790.06%-0.23%
2020-09-074.784.824.724.73-1.05%-0.84%-1.27%9,995,60047,679,00090%4.770.42%4.790.10%4.78-0.42%4.79-0.21%-0.24%
2020-09-044.744.794.714.780.00%0.63%-0.44%8,806,00041,828,00076%4.75-1.58%4.79-0.25%4.80-0.17%4.80-0.33%-0.22%