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:
淮北矿业( 600985.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-116003.1302.763%1
2020-04-243730.16012.427%1
2021-08-20152233.19070.076%1
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
2020-01-239.619.619.179.26-3.84%-1.12%-6.05%4,380,40041,021,000106%9.37-2.44%9.53-1.39%9.63-1.21%9.86-0.73%-0.17%
2020-01-229.579.689.459.630.21%0.32%-3.00%3,100,90029,764,00078%9.60-0.49%9.66-0.83%9.75-0.99%9.93-0.33%-0.07%
2020-01-219.779.779.589.61-1.84%-0.37%-3.52%4,293,50041,415,000100%9.65-0.98%9.74-1.04%9.85-1.50%9.96-0.80%-0.01%
2020-01-209.879.879.689.79-0.20%0.50%-2.50%3,551,60034,595,00077%9.74-1.31%9.85-1.22%10.00-0.61%10.04-0.27%0.16%
2020-01-179.9610.039.799.81-1.51%-0.61%-2.56%3,399,50033,553,00072%9.87-0.98%9.97-1.43%10.06-0.06%10.07-0.02%0.17%
2020-01-1610.0010.059.889.96-0.40%-0.08%-1.09%2,411,70024,039,00050%9.97-0.79%10.11-0.05%10.06-0.04%10.07-0.09%0.13%
2020-01-1510.2110.2310.0010.00-2.72%-0.47%-0.78%4,235,10042,548,00087%10.05-1.96%10.120.33%10.070.17%10.080.02%0.15%
2020-01-1410.0710.3110.0710.281.58%0.31%2.01%4,694,30048,105,000100%10.251.91%10.090.79%10.05-0.24%10.080.26%0.19%
2020-01-139.8510.159.8510.122.02%0.64%0.69%5,060,00050,885,000107%10.061.28%10.010.27%10.07-0.02%10.050.16%0.22%
2020-01-1010.0410.079.879.92-1.20%-0.09%-1.15%3,915,00038,871,00083%9.93-0.91%9.98-1.32%10.080.00%10.040.13%0.25%
2020-01-099.9510.099.9310.041.83%0.20%0.18%3,619,70036,270,00078%10.020.33%10.11-0.06%10.08-0.13%10.020.22%0.26%
2020-01-0810.1910.229.849.86-3.62%-1.27%-1.40%6,164,50061,567,000134%9.99-2.69%10.12-0.01%10.09-0.15%10.000.26%0.26%
2020-01-0710.1110.4210.1110.231.59%-0.32%2.57%7,263,90074,551,000175%10.261.93%10.120.77%10.100.81%9.970.96%0.26%
2020-01-069.9510.199.8910.071.31%0.01%1.93%5,094,40051,296,000122%10.071.16%10.040.21%10.020.40%9.88-0.16%0.21%
2020-01-0310.0810.149.869.94-1.29%-0.14%0.45%4,761,30047,392,000111%9.95-1.65%10.02-0.10%9.980.35%9.90-0.46%0.31%
2020-01-0210.1410.2410.0110.070.80%-0.50%1.30%3,656,70037,010,00078%10.121.12%10.030.79%9.950.77%9.940.15%0.52%
2019-12-3110.0210.119.949.99-0.79%-0.19%0.64%3,407,50034,104,00068%10.010.37%9.950.75%9.870.70%9.930.36%0.61%
2019-12-309.8110.089.8010.072.13%0.98%1.82%4,202,40041,905,00080%9.970.85%9.880.87%9.800.68%9.890.60%0.66%
2019-12-279.889.989.749.860.51%-0.28%0.29%4,334,70042,861,00076%9.891.31%9.791.01%9.74-0.81%9.830.43%0.71%
2019-12-269.749.859.669.810.93%0.51%0.21%3,654,40035,667,00064%9.760.55%9.700.13%9.82-1.21%9.790.28%0.71%
2019-12-259.669.809.609.720.93%0.13%-0.43%3,322,30032,250,00059%9.711.12%9.68-1.73%9.94-0.22%9.760.22%0.69%
2019-12-249.539.659.519.630.84%0.31%-1.14%2,942,80028,252,00052%9.60-1.08%9.85-1.65%9.960.21%9.740.24%0.67%
2019-12-239.839.909.529.55-5.91%-1.60%-1.73%7,062,20068,536,000127%9.71-4.55%10.02-0.74%9.940.51%9.720.46%0.59%
2019-12-2010.1710.2610.0810.15-0.20%-0.18%4.92%5,654,70057,499,000112%10.170.04%10.091.41%9.891.19%9.670.82%0.45%
2019-12-1910.0610.2710.0610.172.21%0.06%5.99%9,093,50092,430,000196%10.162.42%9.952.68%9.771.93%9.601.65%0.37%
2019-12-189.6410.089.649.952.37%0.26%5.41%6,469,10064,197,000158%9.922.63%9.691.76%9.591.36%9.441.08%0.21%
2019-12-179.559.789.529.721.67%0.52%4.09%6,174,30059,704,000166%9.671.44%9.521.27%9.461.07%9.340.85%0.10%
2019-12-169.329.689.329.562.91%0.28%3.25%8,536,80081,385,000251%9.532.97%9.411.78%9.361.48%9.261.08%0.02%
2019-12-139.179.319.169.291.64%0.35%1.42%3,704,20034,295,000129%9.260.61%9.240.20%9.220.27%9.160.37%-0.09%
2019-12-129.279.279.139.140.00%-0.67%0.15%2,732,20025,141,00094%9.20-0.61%9.220.11%9.200.24%9.130.17%-0.13%