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:
淮河能源( 600575.SH 上证)
板块 :港口   
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
2020-05-272.382.402.362.390.42%0.25%1.23%17,757,70042,326,00070%2.380.21%2.370.72%2.350.68%2.360.34%0.39%
2020-05-262.402.402.362.380.42%0.04%1.15%16,793,70039,949,00068%2.381.06%2.350.81%2.340.21%2.350.30%0.33%
2020-05-252.312.382.312.372.16%0.68%1.02%22,619,80053,246,00092%2.351.73%2.330.91%2.33-0.68%2.350.17%0.29%
2020-05-222.312.332.302.320.00%0.26%-0.94%11,318,50026,190,00047%2.31-0.13%2.31-0.69%2.35-0.80%2.340.13%0.28%
2020-05-212.342.342.302.32-0.85%0.13%-0.81%13,169,10030,507,00055%2.320.26%2.33-1.19%2.370.17%2.340.04%0.27%
2020-05-202.322.342.292.340.86%1.25%0.09%18,810,00043,463,00080%2.31-1.49%2.36-1.01%2.360.13%2.340.09%0.27%
2020-05-192.382.392.322.32-3.33%-1.11%-0.68%29,510,90069,221,000129%2.35-1.64%2.380.17%2.360.30%2.340.17%0.27%
2020-05-182.382.422.352.40-2.83%0.63%2.92%44,642,200106,454,000214%2.39-0.33%2.380.93%2.350.81%2.330.82%0.27%
2020-05-152.252.482.242.479.78%3.22%6.79%67,670,800161,948,000388%2.396.31%2.364.81%2.343.41%2.312.12%0.17%
2020-05-142.232.272.222.250.90%-0.04%-0.66%11,222,80025,260,00086%2.250.81%2.25-0.36%2.26-0.13%2.27-0.26%-0.06%
2020-05-132.242.252.222.23-0.45%-0.13%-1.81%11,658,50026,030,00085%2.23-1.02%2.26-0.57%2.26-0.44%2.27-0.31%-0.04%
2020-05-122.282.282.242.24-1.75%-0.71%-1.67%15,426,90034,797,000104%2.26-1.01%2.27-0.26%2.27-0.31%2.28-0.09%-0.02%
2020-05-112.272.292.272.280.44%0.04%0.00%11,126,30025,359,00077%2.280.31%2.27-0.04%2.280.18%2.280.04%-0.01%
2020-05-082.272.282.262.270.00%-0.09%-0.39%12,041,10027,359,00082%2.270.04%2.28-0.18%2.270.13%2.280.04%0.00%
2020-05-072.292.292.262.27-0.44%-0.04%-0.35%10,028,80022,780,00068%2.27-0.40%2.280.18%2.27-0.31%2.280.04%0.01%
2020-05-062.282.292.272.28-0.87%0.00%0.13%14,784,60033,713,000100%2.28-0.18%2.280.31%2.28-0.22%2.280.13%0.01%
2020-04-302.272.302.262.301.32%0.70%1.14%13,824,20031,576,00095%2.281.11%2.27-0.31%2.280.09%2.270.13%0.01%
2020-04-292.252.282.242.270.44%0.49%-0.04%12,601,20028,461,00084%2.26-0.13%2.28-0.57%2.28-0.09%2.27-0.13%0.02%
2020-04-282.292.302.222.26-1.74%-0.09%-0.62%16,794,00037,988,000112%2.26-1.74%2.29-0.22%2.280.00%2.27-0.18%0.06%
2020-04-272.312.332.282.300.00%-0.09%0.97%16,191,20037,272,000114%2.300.17%2.290.44%2.280.35%2.28-0.09%0.13%
2020-04-242.262.332.262.301.32%0.09%0.88%22,876,60052,574,000160%2.301.10%2.280.71%2.280.58%2.28-0.09%0.18%
2020-04-232.282.292.262.27-0.44%-0.13%-0.53%13,220,10030,055,00091%2.270.31%2.270.22%2.260.22%2.280.00%0.24%
2020-04-222.262.282.242.280.44%0.62%-0.09%12,313,60027,902,00070%2.270.22%2.260.22%2.26-0.27%2.280.13%0.32%
2020-04-212.272.282.252.270.00%0.40%-0.39%13,040,70029,485,00073%2.260.13%2.260.13%2.26-0.44%2.280.13%0.34%
2020-04-202.272.272.242.270.89%0.53%-0.26%11,540,90026,065,00061%2.260.36%2.25-0.49%2.27-0.53%2.280.09%0.37%
2020-04-172.252.272.242.25-0.44%0.00%-1.06%12,956,20029,157,00067%2.25-0.13%2.27-0.83%2.29-0.52%2.270.13%0.39%
2020-04-162.292.292.242.26-1.31%0.31%-0.48%17,406,20039,222,00086%2.25-1.87%2.28-1.13%2.30-0.04%2.270.18%0.41%
2020-04-152.312.322.282.29-1.29%-0.26%1.01%12,387,60028,436,00064%2.30-0.99%2.31-0.13%2.300.39%2.270.31%0.39%
2020-04-142.312.332.302.320.43%0.04%2.65%10,848,70025,154,00056%2.320.13%2.310.74%2.290.48%2.260.49%0.38%
2020-04-132.312.342.302.310.00%-0.26%2.71%17,159,00039,740,00087%2.320.39%2.300.75%2.280.49%2.250.45%0.29%