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:
穗恒运A( 000531.SZ 深证)
板块 :煤电_h   
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
2021-10-157.487.497.147.27-3.45%-0.19%-14.44%7,094,70051,677,00040%7.28-3.61%7.58-4.91%8.06-4.01%8.50-0.81%-0.07%
2021-10-147.597.637.467.53-1.31%-0.36%-12.09%4,552,70034,404,00026%7.56-2.60%7.97-3.32%8.40-2.55%8.57-0.64%0.02%
2021-10-138.158.207.587.63-7.29%-1.66%-11.50%12,181,30094,511,00066%7.76-6.29%8.24-4.21%8.62-0.98%8.62-0.77%0.17%
2021-10-128.528.638.058.23-4.52%-0.60%-5.27%14,375,500119,031,00080%8.28-3.71%8.61-2.43%8.70-0.62%8.69-0.21%0.31%
2021-10-118.818.968.398.62-1.37%0.24%-0.99%15,236,000131,013,00091%8.60-2.26%8.820.13%8.750.17%8.710.03%0.35%
2021-10-088.869.068.608.74-2.89%-0.66%0.43%25,088,400220,730,000166%8.80-1.54%8.810.40%8.740.25%8.700.40%0.35%
2021-09-308.309.098.309.008.96%0.72%3.83%33,894,700302,881,000264%8.945.88%8.772.95%8.720.99%8.671.35%0.33%
2021-09-298.728.728.238.26-5.92%-2.13%-3.43%10,954,60092,453,000103%8.44-2.53%8.52-0.86%8.63-0.44%8.55-0.04%0.22%
2021-09-288.328.808.298.785.15%1.40%2.62%15,854,500137,278,000161%8.662.95%8.60-0.93%8.670.49%8.560.29%0.26%
2021-09-278.688.898.098.35-3.36%-0.73%-2.12%10,955,90092,147,000116%8.41-3.37%8.68-0.70%8.63-0.15%8.53-0.28%0.29%
2021-09-248.818.898.608.64-1.82%-0.74%0.99%9,846,30085,707,000110%8.70-1.62%8.740.83%8.640.59%8.560.07%0.40%
2021-09-238.909.068.628.80-0.45%-0.53%2.94%15,771,500139,535,000168%8.852.14%8.671.80%8.591.86%8.550.84%0.53%
2021-09-228.278.878.198.846.51%2.05%4.27%17,593,900152,397,000207%8.663.82%8.512.79%8.431.76%8.480.68%0.49%
2021-09-178.168.518.108.301.72%-0.52%-1.44%8,451,20070,507,000112%8.341.20%8.280.74%8.29-0.48%8.420.11%0.47%
2021-09-168.258.388.138.16-1.21%-1.02%-3.00%4,294,30035,403,00055%8.240.45%8.22-0.58%8.33-1.05%8.410.11%0.53%
2021-09-158.138.348.058.261.60%0.65%-1.70%4,556,00037,393,00052%8.21-0.12%8.27-1.20%8.42-1.06%8.400.16%0.62%
2021-09-148.418.418.118.13-3.33%-1.06%-3.10%6,620,10054,397,00074%8.22-1.99%8.37-1.65%8.51-0.16%8.390.30%0.62%
2021-09-138.408.458.288.410.36%0.31%0.54%5,515,00046,238,00061%8.38-1.07%8.51-0.82%8.520.13%8.370.37%0.63%
2021-09-108.568.648.348.38-2.78%-1.12%0.55%8,919,70075,593,000102%8.48-1.69%8.580.27%8.510.50%8.330.51%0.57%
2021-09-098.708.768.558.62-0.81%-0.01%3.96%9,130,70078,719,000113%8.620.06%8.560.90%8.470.85%8.290.84%0.52%
2021-09-088.348.748.308.694.83%0.86%5.68%15,881,200136,834,000211%8.624.02%8.482.32%8.401.63%8.221.43%0.43%
2021-09-078.218.368.208.290.61%0.08%2.26%5,602,80046,408,00086%8.28-0.05%8.29-0.02%8.260.62%8.110.43%0.30%
2021-09-068.228.438.228.240.37%-0.57%2.08%5,345,80044,303,00084%8.29-0.07%8.290.49%8.210.66%8.070.40%0.28%
2021-09-038.368.478.198.21-3.18%-1.00%2.11%10,649,70088,323,000171%8.290.02%8.251.09%8.161.03%8.040.79%0.31%
2021-09-028.058.508.038.484.69%2.28%6.31%11,895,40098,620,000215%8.291.97%8.161.91%8.071.75%7.980.99%0.26%
2021-09-018.148.268.048.10-0.12%-0.38%2.54%7,564,30061,502,000153%8.131.41%8.011.42%7.931.01%7.900.17%0.20%
2021-08-317.888.127.838.113.31%1.15%2.84%8,930,10071,604,000171%8.022.86%7.901.78%7.851.07%7.890.34%0.28%
2021-08-307.737.857.707.851.55%0.71%-0.11%4,703,50036,665,00092%7.800.80%7.760.12%7.77-0.30%7.86-0.22%0.31%
2021-08-277.747.817.677.730.00%-0.04%-1.85%3,674,60028,415,00066%7.73-0.12%7.75-0.31%7.79-0.18%7.880.03%0.45%
2021-08-267.737.837.657.730.00%-0.15%-1.83%4,491,20034,770,00080%7.74-0.49%7.77-0.73%7.81-0.56%7.87-0.08%0.52%