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:
淮河能源( 600575.SH 上证)
板块 :港口   
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
2021-12-032.282.342.252.290.88%-0.26%2.10%43,262,80099,348,000175%2.300.35%2.281.11%2.250.94%2.240.63%0.25%
2021-12-022.212.342.202.273.18%-0.79%1.84%57,608,000131,818,000259%2.294.43%2.253.26%2.231.41%2.230.95%0.21%
2021-12-012.182.212.172.200.92%0.41%-0.36%18,956,70041,529,00098%2.190.51%2.18-0.37%2.20-0.41%2.21-0.05%0.12%
2021-11-302.172.192.162.180.93%0.00%-1.31%14,020,40030,570,00074%2.180.46%2.19-0.95%2.21-0.36%2.210.00%0.11%
2021-11-292.182.192.162.16-1.82%-0.46%-2.22%21,128,50045,842,000110%2.17-1.90%2.21-1.03%2.22-0.40%2.21-0.14%0.10%
2021-11-262.232.242.202.20-1.79%-0.54%-0.54%20,717,30045,833,000111%2.21-1.86%2.23-0.27%2.230.05%2.210.09%0.06%
2021-11-252.242.272.242.240.00%-0.62%1.36%17,580,60039,619,00097%2.250.90%2.240.63%2.230.54%2.210.27%0.00%
2021-11-242.242.252.212.240.45%0.27%1.63%19,429,60043,400,000105%2.230.22%2.220.41%2.210.32%2.200.27%-0.09%
2021-11-232.212.252.202.231.36%0.04%1.46%20,569,50045,848,000112%2.230.91%2.220.55%2.210.36%2.200.23%-0.20%
2021-11-222.222.232.202.20-1.35%-0.41%0.32%19,795,50043,727,000108%2.210.18%2.200.23%2.200.14%2.190.23%-0.34%
2021-11-192.202.232.182.231.36%1.13%1.92%18,350,50040,465,00097%2.210.46%2.200.23%2.200.18%2.190.23%-0.49%
2021-11-182.202.212.182.200.00%0.23%0.78%19,928,30043,737,000101%2.200.14%2.190.05%2.19-0.05%2.180.05%-0.69%
2021-11-172.182.202.182.200.92%0.36%0.82%14,038,10030,777,00071%2.190.00%2.190.05%2.190.23%2.18-0.09%-0.93%
2021-11-162.192.212.182.18-0.46%-0.55%-0.18%16,918,50037,086,00081%2.19-0.05%2.19-0.09%2.190.05%2.18-0.14%-1.12%
2021-11-152.182.212.172.190.46%-0.14%0.14%17,791,60039,012,00076%2.190.18%2.190.32%2.190.28%2.19-0.50%-1.41%
2021-11-122.202.212.172.18-0.46%-0.41%-0.82%20,344,00044,542,00083%2.19-0.41%2.190.09%2.180.28%2.20-0.54%-1.47%
2021-11-112.172.212.172.190.46%-0.36%-0.90%18,945,20041,647,00077%2.201.34%2.180.46%2.180.09%2.21-0.63%-1.42%
2021-11-102.182.192.152.180.00%0.51%-1.98%19,314,90041,901,00074%2.17-0.64%2.170.18%2.17-0.37%2.22-0.85%-1.37%
2021-11-092.172.202.162.180.93%-0.14%-2.81%19,032,60041,555,00072%2.180.60%2.17-0.05%2.18-0.27%2.24-1.19%-1.27%
2021-11-082.142.202.142.160.93%-0.46%-4.85%25,549,50055,451,00092%2.170.51%2.17-0.64%2.19-1.04%2.27-1.26%-1.14%
2021-11-052.182.192.142.14-1.83%-0.88%-6.92%24,690,60053,305,00088%2.16-1.28%2.19-0.68%2.21-1.25%2.30-1.75%-1.02%
2021-11-042.202.222.172.18-0.91%-0.32%-6.84%20,385,60044,588,00069%2.19-0.91%2.20-1.26%2.24-1.11%2.34-2.34%-0.88%
2021-11-032.172.252.172.200.92%-0.32%-8.18%25,330,80055,916,00074%2.210.27%2.23-1.29%2.26-1.31%2.40-1.96%-0.62%
2021-11-022.252.272.142.18-3.54%-0.95%-10.80%42,635,40093,844,000110%2.20-3.89%2.26-2.51%2.29-2.92%2.44-3.09%-0.38%
2021-11-012.322.332.262.26-2.59%-1.31%-10.39%26,903,60061,608,00061%2.29-1.63%2.32-1.45%2.36-1.67%2.52-1.10%0.01%
2021-10-292.322.382.302.320.43%-0.34%-9.02%21,565,10050,198,00042%2.33-0.04%2.35-2.00%2.40-1.64%2.55-0.04%0.20%
2021-10-282.392.402.292.31-3.35%-0.82%-9.45%28,999,60067,528,00055%2.33-2.92%2.40-2.36%2.44-2.79%2.55-0.08%0.14%
2021-10-272.452.452.382.39-2.45%-0.38%-6.38%21,301,80051,109,00040%2.40-2.91%2.46-1.37%2.51-1.37%2.550.12%0.05%
2021-10-262.492.522.442.45-1.61%-0.85%-3.92%26,092,20064,474,00050%2.47-0.68%2.49-2.05%2.55-1.85%2.550.08%-0.03%
2021-10-252.452.512.432.490.00%0.08%-2.28%23,134,40057,564,00043%2.49-0.48%2.54-1.05%2.60-0.31%2.55-0.08%-0.10%