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
2019-08-1637204.85017.613%1
2019-08-1628989.28013.724%1
2019-08-2028989.28013.344%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
2019-08-2310.0310.079.859.90-1.00%-0.14%-3.88%3,569,10035,383,00093%9.91-1.13%10.07-2.16%10.29-0.80%10.30-0.20%-0.34%
2019-08-2210.1610.209.9210.00-1.38%-0.27%-3.11%4,114,50041,258,000111%10.03-2.13%10.29-1.54%10.37-0.57%10.32-0.21%-0.44%
2019-08-2110.3310.3910.1410.14-1.46%-1.02%-1.96%4,167,50042,697,000121%10.25-2.31%10.45-0.65%10.43-0.34%10.340.17%-0.54%
2019-08-2010.8010.8010.2710.29-3.65%-1.88%-0.34%6,570,10068,901,000203%10.49-1.26%10.520.42%10.470.48%10.330.56%-0.73%
2019-08-1910.5510.7410.4410.682.50%0.56%4.01%3,803,60040,399,000135%10.621.56%10.481.00%10.420.95%10.270.12%-0.87%
2019-08-1610.2610.5710.2610.421.76%-0.36%1.60%2,557,00026,742,00092%10.462.20%10.370.64%10.320.68%10.26-0.39%-0.92%
2019-08-1510.2010.3710.1310.24-1.16%0.07%-0.54%2,057,70021,057,00071%10.23-1.56%10.310.07%10.250.18%10.30-0.79%-0.94%
2019-08-1410.4710.4710.3210.360.29%-0.34%-0.17%3,169,20032,944,000105%10.401.30%10.300.96%10.230.79%10.38-0.75%-0.93%
2019-08-1310.2110.4210.1610.330.29%0.66%-1.21%2,942,30030,195,00095%10.260.11%10.200.41%10.150.30%10.46-0.83%-0.91%
2019-08-1210.0910.4510.0610.302.39%0.48%-2.30%3,974,20040,740,000129%10.251.95%10.161.04%10.12-0.67%10.54-1.09%-0.85%
2019-08-0910.2010.219.8910.06-0.59%0.05%-5.62%2,513,90025,277,00081%10.06-0.59%10.06-0.21%10.19-1.54%10.66-1.18%-0.78%
2019-08-0810.2310.289.9210.120.60%0.05%-6.17%2,241,30022,671,00068%10.121.04%10.08-1.65%10.35-1.65%10.79-1.19%-0.67%
2019-08-0710.0310.209.8310.060.20%0.49%-7.84%3,025,60030,290,00086%10.01-1.04%10.25-2.67%10.52-2.09%10.92-1.81%-0.56%
2019-08-0610.3110.419.9510.04-4.47%-0.75%-9.69%2,761,30027,933,00072%10.12-4.66%10.53-2.56%10.75-1.80%11.12-0.81%-0.36%
2019-08-0510.9210.9510.4110.51-3.75%-0.94%-6.23%2,917,70030,956,00074%10.61-2.08%10.80-1.44%10.94-1.09%11.21-0.38%-0.31%
2019-08-0210.7211.0210.6510.920.00%0.78%-2.94%2,878,40031,187,00071%10.84-0.85%10.96-1.03%11.06-0.77%11.25-0.57%-0.30%
2019-08-0111.0111.0910.8210.92-1.80%-0.07%-3.50%3,685,60040,278,00089%10.93-1.59%11.07-1.03%11.15-1.12%11.32-0.70%-0.25%
2019-07-3111.2311.2311.0211.12-0.54%0.14%-2.42%3,311,10036,769,00079%11.11-1.19%11.19-0.52%11.28-1.25%11.40-0.50%-0.17%
2019-07-3011.2511.3811.1511.18-0.62%-0.52%-2.38%2,629,10029,549,00061%11.240.05%11.25-0.79%11.420.18%11.45-0.28%-0.10%
2019-07-2911.2911.3211.1411.25-0.35%0.14%-2.05%3,204,40035,999,00070%11.23-0.26%11.34-1.39%11.400.16%11.49-0.34%-0.07%
2019-07-2611.4911.4911.1211.29-1.14%0.24%-2.03%3,890,10043,813,00082%11.26-2.04%11.500.24%11.38-0.50%11.52-0.12%-0.02%
2019-07-2511.7411.7411.3511.42-2.06%-0.67%-1.02%3,777,90043,436,00083%11.50-1.35%11.470.77%11.44-0.41%11.54-0.05%-0.02%
2019-07-2411.4411.7511.3811.662.55%0.05%1.00%5,738,90066,883,000134%11.653.71%11.380.47%11.480.00%11.540.17%-0.01%
2019-07-2311.1311.4510.9511.372.43%1.18%-1.34%5,119,40057,528,000127%11.240.41%11.33-1.54%11.48-0.75%11.52-0.32%-0.03%
2019-07-2211.5211.6310.9411.10-3.65%-0.81%-3.99%4,475,40050,086,000119%11.19-3.40%11.50-1.52%11.57-0.83%11.56-0.32%0.00%
2019-07-1911.6711.8111.4411.52-1.79%-0.56%-0.67%4,149,90048,077,000121%11.59-1.53%11.68-0.03%11.670.16%11.60-0.05%0.01%
2019-07-1811.6211.9011.5811.73-0.26%-0.30%1.09%4,066,00047,836,000131%11.770.60%11.690.20%11.650.26%11.600.12%0.01%
2019-07-1711.5411.9011.4611.762.35%0.56%1.47%4,732,80055,349,000162%11.700.68%11.660.60%11.620.34%11.590.17%0.01%
2019-07-1611.8711.8711.4311.49-2.54%-1.08%-0.69%5,211,60060,538,000197%11.62-0.57%11.590.11%11.580.28%11.570.00%0.00%
2019-07-1511.3811.9911.2511.790.00%0.92%1.90%5,031,00058,770,000210%11.682.70%11.580.97%11.550.85%11.570.17%0.03%