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:
安源煤业( 600397.SH 上证)
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
2020-11-233.063.253.023.175.32%0.76%6.09%90,290,400284,017,000161%3.157.19%2.993.00%3.001.18%2.991.15%0.74%
2020-11-202.783.082.743.017.12%2.56%1.90%68,161,300200,082,000128%2.945.16%2.90-1.19%2.97-0.17%2.950.07%0.66%
2020-11-192.952.962.692.81-6.02%0.68%-4.81%50,654,500141,384,00099%2.79-6.81%2.94-3.32%2.97-0.97%2.95-0.37%0.62%
2020-11-182.993.102.952.99-0.99%-0.17%0.91%39,666,400118,808,00088%3.00-1.67%3.040.56%3.000.07%2.960.44%0.58%
2020-11-173.063.152.973.02-1.95%-0.85%2.37%49,202,700149,863,000113%3.05-0.62%3.021.21%3.000.81%2.950.86%0.41%
2020-11-162.953.152.943.083.36%0.49%5.30%59,746,600183,122,000145%3.073.90%2.990.71%2.971.09%2.931.14%0.18%
2020-11-132.923.052.862.982.05%1.02%3.04%48,674,300143,587,000128%2.950.24%2.970.51%2.940.38%2.890.73%-0.17%
2020-11-122.963.012.892.92-2.01%-0.78%1.71%63,462,000186,766,000175%2.94-1.67%2.950.41%2.930.58%2.870.81%-0.59%
2020-11-112.783.072.752.986.81%-0.43%4.63%85,549,200256,044,000277%2.994.94%2.942.76%2.912.50%2.852.12%-0.86%
2020-11-102.912.962.782.79-4.12%-2.17%0.04%31,675,80090,338,000124%2.85-0.73%2.860.35%2.840.64%2.790.43%-1.11%
2020-11-092.862.922.822.912.46%1.29%4.79%28,291,40081,276,000119%2.870.67%2.850.78%2.831.18%2.780.36%-1.16%
2020-11-062.842.892.812.840.35%-0.49%2.64%23,957,10068,377,000100%2.851.28%2.830.96%2.790.87%2.77-0.36%-1.20%
2020-11-052.842.852.792.83-0.35%0.43%1.91%22,652,60063,827,00091%2.820.04%2.801.23%2.770.62%2.78-0.68%-1.12%
2020-11-042.802.882.742.841.07%0.82%1.57%33,059,10093,130,000129%2.821.55%2.771.21%2.750.95%2.80-1.27%-1.01%
2020-11-032.712.852.692.815.24%1.30%-0.78%32,339,10089,706,000118%2.774.21%2.731.00%2.730.44%2.83-1.46%-0.80%
2020-11-022.692.722.622.670.75%0.30%-7.10%17,863,80047,557,00061%2.66-2.60%2.71-0.44%2.71-0.91%2.87-2.41%-0.59%
2020-10-302.722.832.632.65-2.21%-3.04%-10.02%31,182,90085,216,00092%2.731.04%2.720.00%2.74-1.79%2.95-3.44%-0.28%
2020-10-292.702.742.682.71-1.81%0.18%-11.15%17,326,30046,872,00039%2.71-0.19%2.72-1.09%2.79-1.94%3.05-1.87%0.32%
2020-10-282.752.772.642.760.73%1.85%-11.20%21,026,90056,975,00036%2.71-1.28%2.75-2.79%2.84-2.60%3.11-0.39%0.86%
2020-10-272.772.822.712.74-1.79%-0.18%-12.18%17,048,90046,801,00028%2.75-1.29%2.83-2.28%2.92-1.92%3.12-0.13%1.02%
2020-10-262.812.832.722.79-3.46%0.32%-10.69%29,205,10081,207,00044%2.78-4.89%2.89-3.11%2.98-2.94%3.12-0.03%1.26%
2020-10-232.972.992.882.89-3.67%-1.16%-7.52%29,406,70085,990,00044%2.92-1.91%2.99-1.91%3.07-2.88%3.130.45%1.47%
2020-10-222.983.032.913.000.67%0.64%-3.57%28,265,10084,256,00043%2.98-1.68%3.05-2.18%3.16-1.22%3.110.48%1.51%
2020-10-213.133.152.982.98-5.70%-1.72%-3.75%44,601,000135,243,00069%3.03-2.70%3.11-2.93%3.20-0.09%3.100.81%1.49%
2020-10-203.173.173.073.160.96%1.41%2.90%33,246,300103,605,00052%3.12-1.64%3.21-0.68%3.200.53%3.070.59%1.54%
2020-10-193.213.273.123.13-4.28%-1.20%2.52%62,864,600199,133,000102%3.17-2.73%3.230.44%3.180.92%3.050.73%1.53%
2020-10-163.103.443.063.273.15%0.40%7.89%110,938,800361,350,000203%3.260.68%3.222.00%3.152.57%3.032.50%1.47%
2020-10-153.033.373.003.173.59%-2.01%7.20%124,623,200403,100,000273%3.245.34%3.153.96%3.074.17%2.963.54%1.13%
2020-10-143.063.162.983.060.99%-0.36%7.14%49,605,900152,335,000137%3.070.29%3.032.43%2.952.18%2.861.28%0.55%
2020-10-133.093.182.993.030.00%-1.05%7.45%70,010,600214,383,000211%3.063.31%2.963.86%2.892.85%2.822.29%0.33%