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:
恒源煤电( 600971.SH 上证)
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
2021-12-086.546.576.486.55-0.15%0.60%2.12%10,408,70067,767,00082%6.51-0.41%6.530.31%6.490.33%6.410.13%0.22%
2021-12-076.546.626.466.561.23%0.34%2.40%15,123,90098,878,000114%6.540.08%6.510.54%6.470.62%6.410.28%0.24%
2021-12-066.476.656.466.48-0.61%-0.81%1.44%18,460,700120,599,000138%6.531.01%6.470.89%6.431.13%6.390.46%0.21%
2021-12-036.376.586.266.522.68%0.80%2.53%21,786,600140,907,000168%6.471.70%6.421.29%6.361.10%6.360.59%0.13%
2021-12-026.356.416.316.35-0.63%-0.16%0.44%8,477,90053,922,00068%6.360.08%6.340.91%6.29-0.27%6.320.19%-0.02%
2021-12-016.256.426.236.392.24%0.55%1.27%10,006,70063,588,00074%6.361.05%6.280.45%6.31-0.33%6.310.25%-0.17%
2021-11-306.286.356.206.25-0.16%-0.62%-0.70%9,075,40057,073,00067%6.291.50%6.25-0.76%6.33-0.27%6.290.18%-0.34%
2021-11-296.156.286.116.260.16%1.03%-0.37%10,431,40064,636,00074%6.20-1.15%6.30-1.13%6.35-0.22%6.280.06%-0.47%
2021-11-266.286.326.236.25-1.73%-0.29%-0.46%11,212,20070,283,00078%6.27-2.08%6.37-0.42%6.360.25%6.280.02%-0.64%
2021-11-256.486.506.356.36-1.55%-0.64%1.31%13,385,40085,683,00094%6.40-0.20%6.400.44%6.340.51%6.280.06%-0.75%
2021-11-246.446.486.336.461.25%0.72%2.96%16,437,400105,435,000114%6.410.58%6.371.10%6.310.72%6.270.30%-0.82%
2021-11-236.326.446.286.381.27%0.05%2.00%16,819,400107,257,000117%6.381.13%6.300.77%6.270.69%6.26-0.05%-1.01%
2021-11-226.346.386.276.300.16%-0.10%0.67%14,194,70089,515,00097%6.311.66%6.250.68%6.220.42%6.26-0.33%-1.20%
2021-11-196.246.316.106.291.29%1.40%0.18%14,172,30087,912,00095%6.20-0.74%6.210.16%6.20-0.16%6.28-0.84%-1.34%
2021-11-186.216.316.206.210.98%-0.62%-1.93%18,845,600117,759,000121%6.251.71%6.200.50%6.21-0.35%6.33-1.33%-1.50%
2021-11-176.106.186.086.150.65%0.10%-4.16%9,711,70059,670,00059%6.14-0.45%6.17-0.56%6.23-0.24%6.42-1.46%-1.66%
2021-11-166.206.246.086.11-1.29%-1.00%-6.17%12,670,00078,200,00070%6.17-0.16%6.20-0.94%6.24-0.73%6.51-1.15%-1.63%
2021-11-156.176.246.136.19-0.80%0.13%-6.04%15,607,10096,485,00080%6.18-1.31%6.26-0.37%6.29-1.05%6.59-1.67%-1.91%
2021-11-126.296.346.226.24-1.73%-0.38%-6.87%12,151,20076,113,00057%6.26-1.20%6.29-0.70%6.36-1.20%6.70-1.05%-1.85%
2021-11-116.336.396.286.350.63%0.16%-6.22%16,426,300104,148,00070%6.341.49%6.33-0.91%6.43-1.85%6.77-0.63%-1.80%
2021-11-106.356.376.166.31-1.10%1.01%-7.40%15,790,70098,640,00057%6.25-2.31%6.39-2.04%6.56-2.34%6.81-1.55%-1.84%
2021-11-096.506.516.326.38-2.00%-0.23%-7.82%17,836,000114,064,00062%6.40-2.37%6.52-2.56%6.71-1.44%6.92-1.94%-1.70%
2021-11-086.536.626.496.51-0.31%-0.61%-7.76%12,905,70084,528,00043%6.55-0.89%6.69-1.99%6.81-1.48%7.06-1.80%-1.63%
2021-11-056.766.806.516.53-4.53%-1.20%-9.14%21,129,600139,651,00065%6.61-3.53%6.83-1.32%6.91-0.99%7.19-2.42%-1.51%
2021-11-046.956.986.776.84-3.12%-0.16%-7.13%22,575,200154,655,00062%6.85-2.20%6.92-1.33%6.980.32%7.37-2.95%-1.30%
2021-11-036.987.126.847.063.22%0.79%-6.97%23,117,800161,942,00053%7.011.52%7.010.06%6.96-1.22%7.59-1.11%-1.01%
2021-11-027.197.256.696.84-4.07%-0.87%-10.87%24,489,100168,979,00054%6.90-2.93%7.010.65%7.05-2.28%7.67-4.00%-0.89%
2021-11-016.957.286.857.132.00%0.31%-10.81%30,331,900215,586,00056%7.111.59%6.96-1.36%7.21-2.28%7.99-1.04%-0.25%
2021-10-296.827.136.796.992.34%-0.10%-13.47%34,273,500239,801,00059%7.002.19%7.06-3.41%7.38-3.24%8.08-0.53%-0.11%
2021-10-287.137.256.706.830.00%-0.25%-15.90%48,080,400329,214,00081%6.85-8.79%7.31-6.22%7.62-4.88%8.12-1.04%-0.14%