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:
潞安环能( 601699.SH 上证)
板块 :煤炭开采_h   上证180   
所属成分指数: 上证180沪深300
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
2020-10-236.296.346.236.27-0.63%-0.32%-3.43%13,313,10083,744,00046%6.29-0.27%6.30-0.62%6.41-1.61%6.490.15%0.32%
2020-10-226.306.356.266.310.16%0.05%-2.67%13,646,40086,070,00043%6.31-0.06%6.34-1.60%6.52-0.31%6.480.29%0.34%
2020-10-216.396.406.266.30-1.72%-0.17%-2.54%19,583,100123,596,00061%6.31-1.31%6.45-1.92%6.54-0.18%6.460.00%0.28%
2020-10-206.426.466.376.41-0.62%0.23%-0.84%21,871,200139,862,00069%6.40-2.23%6.57-0.24%6.55-0.18%6.460.12%0.29%
2020-10-196.666.666.446.45-3.73%-1.39%-0.09%39,724,800259,853,000127%6.54-1.82%6.590.15%6.560.20%6.460.34%0.30%
2020-10-166.466.786.436.703.24%0.57%4.13%56,995,900379,694,000206%6.661.98%6.581.28%6.551.46%6.431.08%0.27%
2020-10-156.386.716.356.491.72%-0.66%1.96%41,698,200272,413,000177%6.532.13%6.500.56%6.451.32%6.370.62%0.11%
2020-10-146.466.486.356.38-1.54%-0.27%0.85%16,146,700103,290,00078%6.40-1.51%6.460.53%6.370.22%6.330.11%0.01%
2020-10-136.536.586.436.480.00%-0.23%2.55%22,843,300148,371,000113%6.500.46%6.431.47%6.350.49%6.320.14%-0.01%
2020-10-126.416.536.386.481.25%0.23%2.69%31,908,600206,303,000158%6.471.83%6.331.01%6.320.83%6.310.37%-0.01%
2020-10-096.176.466.166.404.92%0.80%1.80%37,918,500240,731,000191%6.353.64%6.270.42%6.270.82%6.290.29%-0.04%
2020-09-306.256.286.046.10-2.56%-0.42%-2.70%23,795,000145,772,000135%6.13-2.59%6.24-0.59%6.22-0.53%6.27-0.30%-0.11%
2020-09-296.366.376.256.26-1.11%-0.46%-0.45%17,280,000108,668,000110%6.29-0.41%6.280.63%6.25-0.03%6.290.11%-0.09%
2020-09-286.186.426.186.333.26%0.24%0.78%27,263,900172,181,000186%6.322.38%6.240.99%6.26-0.43%6.280.26%-0.12%
2020-09-256.156.246.126.130.16%-0.62%-2.15%9,702,50059,844,00072%6.170.49%6.18-0.87%6.28-0.43%6.27-0.02%-0.17%
2020-09-246.186.216.116.12-1.77%-0.29%-2.33%12,771,70078,396,00090%6.14-1.76%6.23-1.77%6.31-0.24%6.27-0.51%-0.18%
2020-09-236.306.316.226.23-0.16%-0.29%-1.08%9,339,80058,356,00063%6.25-0.95%6.35-0.11%6.320.05%6.30-0.35%-0.11%
2020-09-226.386.386.226.24-2.80%-1.08%-1.27%14,668,80092,524,00091%6.31-1.65%6.350.21%6.320.21%6.32-0.11%-0.04%
2020-09-216.416.486.356.420.78%0.09%1.47%21,674,900139,029,000135%6.411.36%6.340.97%6.310.98%6.330.21%-0.01%
2020-09-186.196.466.176.373.07%0.66%0.89%25,588,500161,932,000169%6.331.97%6.281.29%6.250.76%6.310.05%-0.04%
2020-09-176.196.276.156.18-0.48%-0.42%-2.08%9,694,10060,159,00070%6.21-0.06%6.200.16%6.20-1.07%6.31-0.41%-0.06%
2020-09-166.206.266.156.210.00%0.00%-2.00%8,165,20050,708,00054%6.210.50%6.19-0.13%6.27-0.82%6.34-0.13%-0.02%
2020-09-156.186.226.136.210.65%0.50%-2.13%8,204,00050,690,00053%6.18-0.03%6.20-1.49%6.32-0.38%6.35-0.16%-0.09%
2020-09-146.246.276.136.17-0.96%-0.18%-2.91%12,595,80077,853,00080%6.18-0.60%6.29-1.21%6.34-0.33%6.36-0.24%-0.15%
2020-09-116.276.306.166.23-1.89%0.19%-2.20%16,101,200100,115,000102%6.22-3.06%6.37-0.66%6.36-0.36%6.37-0.17%-0.13%
2020-09-106.446.556.286.35-0.63%-1.00%-0.49%20,957,800134,424,000141%6.41-0.34%6.410.30%6.39-0.13%6.380.19%-0.11%
2020-09-096.386.506.346.39-0.47%-0.71%0.33%21,620,900139,161,000162%6.440.96%6.390.74%6.400.31%6.370.38%-0.12%
2020-09-086.286.446.266.422.07%0.71%1.18%17,903,400114,131,000144%6.380.85%6.34-0.60%6.380.05%6.350.14%-0.13%
2020-09-076.316.406.266.29-0.47%-0.49%-0.73%10,119,10063,965,00084%6.320.13%6.38-0.09%6.37-0.09%6.34-0.05%-0.14%
2020-09-046.336.356.286.320.00%0.11%-0.30%10,216,30064,493,00083%6.31-2.09%6.39-0.17%6.380.06%6.34-0.14%-0.12%