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平能( 000780.SZ 深证)
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
2021-12-089.9910.229.9010.162.63%1.00%2.52%5,416,70054,487,000160%10.061.04%10.040.19%10.010.64%9.910.29%-0.04%
2021-12-079.9710.049.899.90-0.60%-0.56%0.19%2,588,50025,772,00077%9.96-1.19%10.020.19%9.950.47%9.880.17%-0.09%
2021-12-0610.0010.239.939.96-1.87%-1.15%0.97%3,923,00039,527,000118%10.080.59%10.001.03%9.900.67%9.860.51%-0.12%
2021-12-039.7610.259.7210.154.00%1.33%3.42%6,461,60064,728,000190%10.022.81%9.901.96%9.840.85%9.810.71%-0.23%
2021-12-029.729.839.699.760.10%0.17%0.15%1,411,30013,751,00042%9.740.23%9.71-0.21%9.75-0.15%9.750.11%-0.38%
2021-12-019.569.839.569.751.56%0.30%0.16%2,892,70028,119,00065%9.720.33%9.73-0.35%9.77-0.40%9.73-0.61%-0.43%
2021-11-309.709.859.539.60-1.03%-0.92%-1.98%3,139,00030,413,00058%9.69-0.91%9.77-0.50%9.81-0.14%9.79-0.83%-0.35%
2021-11-299.719.909.689.70-1.82%-0.80%-1.78%3,753,80036,703,00065%9.78-0.64%9.82-0.45%9.820.33%9.88-0.36%-0.15%
2021-11-269.809.959.599.880.61%0.40%-0.32%2,628,10025,863,00044%9.84-0.10%9.860.25%9.790.53%9.91-0.40%0.03%
2021-11-259.929.969.789.82-0.20%-0.31%-1.33%2,025,20019,950,00031%9.85-0.22%9.830.67%9.740.21%9.95-0.03%0.23%
2021-11-249.789.979.729.841.55%-0.33%-1.16%4,744,00046,838,00071%9.871.20%9.771.02%9.72-0.73%9.96-0.17%0.27%
2021-11-239.849.889.669.69-1.52%-0.68%-2.83%2,819,60027,509,00042%9.760.85%9.67-0.09%9.79-1.09%9.97-0.12%0.37%
2021-11-229.539.949.479.843.14%1.72%-1.44%4,760,50046,052,00068%9.670.55%9.68-1.34%9.90-0.64%9.98-0.61%0.47%
2021-11-199.599.789.509.54-2.25%-0.84%-5.03%5,237,20050,387,00070%9.62-0.89%9.81-1.68%9.96-0.87%10.05-0.76%0.60%
2021-11-189.8710.109.399.76-1.21%0.55%-3.58%11,851,500115,037,000144%9.71-2.82%9.98-1.73%10.05-0.99%10.12-0.43%0.74%
2021-11-1610.3710.439.889.88-5.00%-1.09%-2.81%12,424,100124,107,000158%9.99-4.38%10.15-1.35%10.15-0.66%10.170.26%0.83%
2021-11-1510.2610.6810.2510.401.46%-0.44%2.56%6,595,00068,893,00093%10.452.67%10.291.42%10.220.97%10.141.11%0.84%
2021-11-1210.1510.2510.0710.251.49%0.75%2.20%5,810,50059,116,00078%10.17-0.73%10.150.18%10.12-0.46%10.031.44%0.75%
2021-11-1110.2910.4610.0810.10-0.39%-1.45%2.15%7,074,90072,509,00090%10.253.06%10.131.05%10.16-0.50%9.891.59%0.69%
2021-11-1010.0410.149.8110.141.00%1.96%4.19%4,150,20041,272,00049%9.95-1.72%10.03-1.52%10.220.32%9.730.43%0.50%
2021-11-0910.3810.389.9810.04-1.47%-0.78%3.61%4,330,80043,822,00052%10.121.06%10.18-0.91%10.180.87%9.690.81%0.46%
2021-11-0810.2110.309.8110.19-0.10%1.77%6.01%5,412,10054,194,00057%10.01-2.95%10.270.53%10.091.14%9.610.85%0.38%
2021-11-0510.4010.5010.1010.20-2.39%-1.13%7.02%8,734,80090,113,00079%10.32-0.39%10.221.75%9.982.59%9.530.66%0.30%
2021-11-0410.0510.509.8510.454.50%0.90%10.36%12,380,900128,228,000121%10.363.91%10.043.58%9.733.57%9.470.72%0.07%
2021-11-0310.0810.089.7110.003.41%0.33%6.37%9,982,90099,499,00098%9.973.09%9.703.39%9.391.51%9.400.46%-0.13%
2021-11-029.6310.049.209.670.31%0.02%3.33%8,242,60079,691,00077%9.672.69%9.382.59%9.250.50%9.360.32%-0.37%
2021-11-019.129.679.129.644.44%2.39%3.34%8,658,70081,518,00080%9.422.78%9.140.61%9.21-0.22%9.330.20%-0.51%
2021-10-298.889.258.819.234.77%0.76%-0.85%12,284,200112,522,000102%9.162.88%9.09-0.91%9.23-0.21%9.310.83%-0.70%
2021-10-289.239.348.818.81-4.96%-1.06%-4.57%10,869,70096,784,00080%8.90-3.97%9.17-1.59%9.25-1.73%9.23-0.29%-1.21%
2021-10-279.329.439.089.270.00%-0.02%0.12%5,939,00055,064,00049%9.27-0.47%9.32-0.12%9.41-0.27%9.260.02%-1.09%