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:
恒源煤电( 600971.SH 上证)
板块 :煤炭开采_h   
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
2020-10-235.425.435.335.35-1.47%-0.32%-7.07%16,225,90087,081,00042%5.37-0.56%5.41-0.92%5.53-2.73%5.76-0.66%0.26%
2020-10-225.415.495.355.430.00%0.61%-6.30%23,098,600124,674,00055%5.40-0.75%5.46-2.40%5.69-1.66%5.80-0.38%0.46%
2020-10-215.535.565.385.43-1.99%-0.15%-6.65%25,741,100139,991,00057%5.44-1.41%5.59-3.42%5.78-0.62%5.82-0.17%0.61%
2020-10-205.615.655.465.54-1.60%0.44%-4.93%30,964,200170,784,00063%5.52-3.68%5.79-1.85%5.82-0.84%5.830.33%0.83%
2020-10-195.855.895.595.63-5.06%-1.69%-3.06%45,702,100261,728,00091%5.73-4.42%5.90-0.34%5.87-0.59%5.810.10%0.91%
2020-10-165.896.125.845.93-0.50%-1.03%2.21%54,861,300328,713,000124%5.990.79%5.920.87%5.900.27%5.800.82%0.91%
2020-10-155.746.205.665.963.83%0.25%3.56%52,408,700311,562,000130%5.953.39%5.870.45%5.890.65%5.760.75%0.81%
2020-10-145.805.865.655.74-2.21%-0.17%0.49%33,137,200190,535,00089%5.75-1.84%5.84-1.03%5.850.27%5.710.37%0.75%
2020-10-135.905.965.785.87-0.84%0.20%3.15%30,708,500179,878,00088%5.86-0.65%5.900.51%5.831.27%5.690.51%0.75%
2020-10-125.896.055.805.920.85%0.41%4.56%43,251,700254,998,000129%5.90-0.62%5.870.98%5.760.88%5.660.93%0.75%
2020-10-095.946.085.795.870.34%-1.06%4.63%49,135,100291,534,000155%5.932.40%5.812.32%5.711.64%5.611.30%0.75%
2020-09-305.845.945.625.852.63%0.97%5.63%53,902,900312,323,000182%5.790.84%5.681.50%5.621.54%5.541.21%0.68%
2020-09-295.755.925.575.701.24%-0.80%4.17%69,994,000402,198,000274%5.754.49%5.603.80%5.533.09%5.471.98%0.58%
2020-09-285.155.635.155.639.96%2.38%4.92%57,707,600317,345,000282%5.507.05%5.394.41%5.371.49%5.371.15%0.39%
2020-09-255.135.195.095.120.79%-0.33%-3.49%10,026,90051,504,00058%5.140.35%5.17-1.51%5.29-1.20%5.310.04%0.28%
2020-09-245.215.225.075.08-2.68%-0.76%-4.21%13,034,10066,716,00071%5.12-2.31%5.24-2.24%5.35-0.47%5.30-0.09%0.30%
2020-09-235.305.335.205.22-0.76%-0.38%-1.66%11,731,10061,471,00065%5.24-1.87%5.36-0.96%5.380.04%5.310.09%0.33%
2020-09-225.425.455.245.26-3.66%-1.50%-0.81%17,337,00092,583,00096%5.34-2.13%5.420.15%5.380.22%5.300.34%0.35%
2020-09-215.495.535.395.46-0.55%0.07%3.31%20,579,200112,274,000120%5.460.44%5.410.88%5.360.88%5.290.59%0.29%
2020-09-185.305.545.295.493.00%1.07%4.49%31,060,100168,725,000197%5.431.84%5.361.53%5.321.35%5.250.92%0.19%
2020-09-175.255.395.235.331.72%-0.07%2.38%23,745,200126,646,000176%5.331.83%5.281.27%5.250.75%5.210.56%0.05%
2020-09-165.235.295.165.240.58%0.04%1.22%12,855,40067,342,000105%5.240.46%5.210.23%5.210.12%5.180.19%-0.05%
2020-09-155.205.285.155.210.00%-0.08%0.83%11,404,60059,461,00099%5.210.42%5.200.10%5.200.33%5.170.14%-0.15%
2020-09-145.225.315.145.21-0.57%0.35%0.97%13,904,70072,193,000127%5.19-0.19%5.20-0.08%5.180.27%5.160.04%-0.22%
2020-09-115.155.265.095.242.14%0.73%1.59%19,749,600102,741,000190%5.200.15%5.200.56%5.170.45%5.160.19%-0.23%
2020-09-105.225.305.075.13-0.39%-1.23%-0.35%14,356,40074,573,000155%5.19-0.19%5.170.58%5.150.23%5.150.21%-0.25%
2020-09-095.125.305.095.15-0.39%-1.04%0.25%16,572,20086,250,000200%5.202.04%5.141.14%5.140.67%5.140.31%-0.27%
2020-09-085.045.175.015.172.99%1.37%0.96%11,869,40060,538,000161%5.100.63%5.08-0.33%5.10-0.12%5.12-0.25%-0.28%
2020-09-075.095.125.025.02-1.18%-0.95%-2.22%7,166,70036,323,000100%5.07-0.06%5.10-0.22%5.11-0.53%5.13-0.43%-0.26%
2020-09-045.085.105.035.080.00%0.18%-1.47%6,486,80032,894,00089%5.07-1.57%5.11-0.39%5.13-0.29%5.16-0.44%-0.20%