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:
大同煤业( 601001.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
2020-10-235.145.175.065.11-0.58%-0.23%-1.83%11,269,80057,728,00045%5.120.00%5.13-0.56%5.21-1.38%5.210.42%0.77%
2020-10-225.135.205.055.14-0.19%0.35%-0.83%12,752,80065,317,00047%5.12-0.45%5.16-1.57%5.280.19%5.180.43%0.81%
2020-10-215.225.245.075.15-1.53%0.10%-0.21%13,479,40069,352,00050%5.15-0.94%5.24-1.49%5.270.21%5.160.45%0.78%
2020-10-205.265.295.135.23-1.51%0.69%1.79%18,605,30096,645,00068%5.19-2.28%5.320.43%5.260.25%5.140.71%0.79%
2020-10-195.385.415.245.31-2.21%-0.09%4.08%29,186,600155,136,000106%5.32-1.01%5.300.76%5.250.85%5.100.77%0.79%
2020-10-165.205.505.135.434.02%1.14%7.25%51,495,400276,467,000205%5.373.47%5.262.24%5.202.16%5.061.99%0.72%
2020-10-155.055.354.975.223.57%0.60%5.16%39,130,100203,065,000179%5.192.83%5.141.08%5.091.54%4.961.12%0.46%
2020-10-145.095.105.015.04-1.95%-0.12%2.67%14,929,70075,337,00077%5.05-1.50%5.090.57%5.020.66%4.910.37%0.31%
2020-10-135.105.225.035.140.59%0.33%5.09%23,775,100121,802,000126%5.120.85%5.061.63%4.981.26%4.890.49%0.28%
2020-10-125.055.145.005.111.79%0.59%4.99%30,719,800156,050,000164%5.081.93%4.981.82%4.921.46%4.870.93%0.30%
2020-10-094.945.114.805.025.46%0.72%4.11%30,388,500151,446,000164%4.984.71%4.891.43%4.851.85%4.820.82%0.23%
2020-09-304.844.864.714.76-1.65%0.00%-0.48%15,511,20073,828,00090%4.76-1.71%4.820.29%4.760.08%4.780.17%0.12%
2020-09-294.894.954.764.84-0.21%-0.06%1.36%20,560,30099,578,000124%4.840.19%4.811.56%4.760.30%4.780.51%0.08%
2020-09-284.674.954.674.855.66%0.33%2.08%30,675,800148,274,000197%4.835.09%4.732.27%4.74-0.40%4.750.76%0.00%
2020-09-254.574.644.564.590.66%-0.22%-2.65%8,193,60037,693,00056%4.600.39%4.63-1.60%4.76-0.50%4.720.04%-0.17%
2020-09-244.674.674.534.56-3.39%-0.48%-3.25%14,090,20064,560,00092%4.58-2.97%4.70-3.07%4.79-0.40%4.71-0.65%-0.22%
2020-09-234.784.794.684.72-0.84%-0.04%-0.51%8,556,80040,407,00055%4.72-1.71%4.850.17%4.810.31%4.74-0.36%-0.15%
2020-09-224.924.924.724.76-3.25%-0.92%-0.02%14,585,60070,073,00086%4.80-2.58%4.840.50%4.790.67%4.760.13%-0.12%
2020-09-214.915.004.864.920.82%-0.22%3.47%21,840,700107,691,000130%4.932.97%4.821.99%4.761.88%4.760.61%-0.19%
2020-09-184.614.964.604.885.17%1.90%3.26%26,455,200126,685,000162%4.792.95%4.722.21%4.671.30%4.730.30%-0.32%
2020-09-174.624.704.614.640.43%-0.26%-1.53%10,026,80046,648,00065%4.650.26%4.620.63%4.61-1.39%4.71-0.32%-0.42%
2020-09-164.614.714.564.620.43%-0.43%-2.26%11,996,70055,661,00075%4.641.40%4.590.02%4.68-1.16%4.73-0.19%-0.51%
2020-09-154.564.634.514.601.32%0.52%-2.87%11,364,30052,007,00071%4.580.22%4.59-2.46%4.73-0.44%4.74-0.36%-0.65%
2020-09-144.644.674.514.54-2.16%-0.57%-4.48%14,333,10065,450,00087%4.57-1.43%4.71-1.94%4.75-0.42%4.75-0.88%-0.80%
2020-09-114.684.744.564.64-1.69%0.17%-3.23%14,107,20065,342,00083%4.63-4.53%4.80-0.39%4.77-0.21%4.80-0.46%-0.75%
2020-09-104.844.974.704.72-1.46%-2.72%-2.01%21,513,200104,373,000131%4.85-0.06%4.820.92%4.780.21%4.820.02%-0.71%
2020-09-094.774.944.744.79-0.62%-1.34%-0.54%23,747,400115,298,000156%4.862.45%4.781.44%4.770.65%4.82-0.02%-0.72%
2020-09-084.624.854.614.824.56%1.71%0.06%18,309,10086,758,000127%4.741.11%4.71-0.61%4.74-0.29%4.82-0.60%-0.70%
2020-09-074.714.784.614.61-2.12%-1.64%-4.87%13,508,30063,320,00094%4.690.04%4.74-0.50%4.76-1.43%4.85-0.68%-0.65%
2020-09-044.714.744.614.710.00%0.53%-3.46%12,055,50056,478,00085%4.69-2.94%4.76-0.83%4.82-0.70%4.88-0.77%-0.58%