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:
ST大洲( 000571.SZ 深证)
板块 :煤炭开采_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
2021-12-083.113.133.003.00-3.54%-1.86%3.77%12,133,60037,087,000100%3.06-2.67%3.101.28%3.031.78%2.891.08%1.21%
2021-12-073.103.243.063.110.00%-0.99%8.74%15,536,90048,808,000139%3.142.08%3.062.96%2.982.69%2.861.92%1.14%
2021-12-062.963.112.953.115.07%1.07%10.83%12,258,80037,725,000117%3.086.03%2.973.38%2.901.90%2.812.04%1.00%
2021-12-032.902.972.782.964.23%2.00%7.64%10,080,80029,256,00091%2.90-0.51%2.870.63%2.841.43%2.750.70%0.88%
2021-12-022.893.012.812.84-2.41%-2.64%3.99%12,768,50037,240,000117%2.923.66%2.851.49%2.801.60%2.730.85%0.90%
2021-12-012.752.912.742.914.68%3.41%7.46%14,798,60041,646,000128%2.81-1.16%2.811.63%2.761.14%2.711.01%0.97%
2021-11-302.782.882.752.781.46%-2.35%3.69%26,238,60074,700,000231%2.855.41%2.775.17%2.733.96%2.682.41%1.04%
2021-11-292.562.742.562.744.98%1.44%4.66%8,641,80023,341,00084%2.704.29%2.631.35%2.621.08%2.620.81%0.86%
2021-11-262.572.652.492.611.95%0.77%0.50%8,717,80022,581,00078%2.59-0.19%2.60-0.38%2.60-0.77%2.600.89%0.84%
2021-11-252.602.682.552.56-1.92%-1.35%-0.54%7,029,20018,238,00060%2.60-0.38%2.610.35%2.62-1.13%2.570.43%0.80%
2021-11-242.612.642.562.61-0.38%0.19%1.83%5,997,60015,626,00044%2.61-0.50%2.60-0.99%2.650.27%2.560.31%1.03%
2021-11-232.622.692.582.62-0.38%0.08%2.54%7,488,90019,606,00050%2.621.36%2.62-1.28%2.640.92%2.560.51%1.39%
2021-11-222.662.672.532.63-1.13%1.82%3.46%14,123,30036,484,00093%2.58-3.66%2.66-0.15%2.620.69%2.540.83%1.51%
2021-11-192.722.762.642.66-2.92%-0.78%5.51%10,114,70027,118,00071%2.68-0.96%2.661.95%2.601.92%2.520.92%1.55%
2021-11-182.702.762.602.744.18%1.22%9.69%16,473,20044,585,000122%2.714.12%2.613.08%2.551.55%2.501.59%1.51%
2021-11-172.472.632.472.635.20%1.15%6.95%15,315,60039,813,000118%2.604.46%2.532.64%2.510.60%2.461.74%1.41%
2021-11-162.512.552.422.50-0.79%0.44%3.43%11,943,20029,727,00093%2.49-0.16%2.47-0.84%2.490.40%2.420.54%1.20%
2021-11-152.382.522.362.525.00%1.08%4.83%13,457,70033,555,000114%2.492.72%2.49-0.32%2.481.02%2.400.63%1.07%
2021-11-122.512.532.382.40-4.00%-1.11%0.46%15,938,40038,685,000147%2.43-3.77%2.50-0.08%2.460.49%2.390.46%0.95%
2021-11-112.472.622.432.50-1.57%-0.87%5.13%26,266,40066,244,000290%2.520.28%2.502.76%2.452.73%2.382.72%0.87%
2021-11-102.402.542.372.544.96%0.99%9.72%20,813,20052,340,000314%2.524.92%2.434.97%2.385.45%2.323.91%0.58%
2021-11-092.452.452.342.422.54%0.96%8.62%9,568,90022,934,000191%2.404.76%2.322.57%2.262.08%2.231.74%0.08%
2021-11-082.242.362.202.364.89%3.15%7.76%9,983,70022,840,000222%2.292.37%2.262.96%2.211.51%2.191.25%-0.31%
2021-11-052.272.322.172.25-0.44%0.67%4.02%6,169,20013,786,000162%2.24-0.18%2.191.15%2.181.02%2.160.51%-0.49%
2021-11-042.142.272.132.264.63%0.94%5.02%7,495,30016,783,000212%2.244.92%2.172.12%2.162.13%2.150.66%-0.56%
2021-11-032.062.162.052.164.85%1.22%1.03%10,363,20022,120,000316%2.132.89%2.121.68%2.110.86%2.14-0.42%-0.63%
2021-11-022.102.122.052.06-1.90%-0.68%-4.05%1,870,9003,880,00066%2.07-1.33%2.090.10%2.10-0.95%2.15-0.79%-0.58%
2021-11-012.102.122.062.100.00%-0.10%-2.96%1,556,9003,272,00051%2.100.48%2.09-0.67%2.12-0.47%2.16-0.51%-0.49%
2021-10-292.092.132.052.101.94%0.38%-3.45%1,719,2003,596,00052%2.091.01%2.10-1.08%2.13-0.84%2.18-0.37%-0.40%
2021-10-282.122.132.042.060.00%-0.53%-5.63%2,336,2004,839,00063%2.07-2.72%2.12-1.16%2.14-1.15%2.18-0.23%-0.35%