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:
开滦股份( 600997.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
2021-12-087.217.227.157.20-0.55%0.26%2.16%13,632,50097,894,00064%7.180.04%7.190.38%7.130.44%7.050.10%0.25%
2021-12-077.197.267.067.241.83%0.86%2.83%22,626,300162,422,000101%7.18-0.24%7.160.63%7.100.57%7.040.27%0.27%
2021-12-067.187.307.097.11-1.25%-1.18%1.25%33,650,200242,129,000148%7.201.07%7.121.07%7.061.23%7.020.54%0.25%
2021-12-037.007.276.877.202.86%1.14%3.09%40,420,400287,756,000186%7.121.92%7.041.60%6.981.23%6.980.69%0.16%
2021-12-026.987.046.917.000.43%0.21%0.92%21,878,200152,817,000105%6.990.87%6.931.27%6.89-0.30%6.940.28%0.02%
2021-12-016.806.996.776.972.20%0.65%0.77%17,342,600120,098,00078%6.931.27%6.840.22%6.91-0.56%6.920.28%-0.13%
2021-11-306.806.926.756.820.59%-0.26%-1.13%12,456,60085,182,00055%6.841.35%6.83-1.42%6.95-0.34%6.900.17%-0.30%
2021-11-296.766.826.676.78-1.17%0.49%-1.54%14,860,700100,264,00064%6.75-2.23%6.93-1.35%6.98-0.24%6.890.02%-0.44%
2021-11-266.906.986.836.86-2.00%-0.59%-0.36%14,380,90099,243,00062%6.90-2.10%7.02-0.20%6.990.37%6.890.00%-0.57%
2021-11-257.177.216.967.00-1.69%-0.70%1.67%24,307,000171,340,000104%7.05-0.17%7.030.62%6.970.68%6.890.12%-0.69%
2021-11-247.047.146.987.121.86%0.84%3.53%25,343,900178,942,000109%7.060.94%6.991.20%6.920.85%6.880.34%-0.84%
2021-11-236.917.066.876.991.30%-0.07%1.98%26,865,600187,923,000114%7.001.22%6.910.79%6.860.79%6.850.04%-1.08%
2021-11-226.977.026.846.90-0.14%-0.16%0.72%23,532,200162,641,000103%6.911.35%6.850.79%6.810.38%6.85-0.32%-1.24%
2021-11-196.736.926.686.911.77%1.33%0.54%27,056,200184,506,000118%6.82-0.35%6.800.49%6.78-0.18%6.87-0.72%-1.38%
2021-11-186.796.936.756.791.19%-0.77%-1.92%35,847,600245,293,000155%6.842.55%6.770.68%6.79-0.38%6.92-1.24%-1.56%
2021-11-176.656.716.626.711.21%0.55%-4.28%16,015,400106,866,00069%6.67-0.43%6.72-1.09%6.82-0.38%7.01-1.42%-1.68%
2021-11-166.816.836.626.63-2.50%-1.07%-6.76%18,336,100122,895,00074%6.70-1.12%6.80-1.35%6.85-0.80%7.11-1.17%-1.67%
2021-11-156.756.846.716.80-0.73%0.32%-5.49%19,745,600133,835,00076%6.78-1.61%6.89-0.16%6.90-1.00%7.20-1.33%-1.81%
2021-11-126.977.016.836.85-2.42%-0.57%-6.06%21,467,800147,897,00080%6.89-1.25%6.90-0.58%6.97-1.11%7.29-1.17%-1.90%
2021-11-116.927.056.897.021.59%0.63%-4.85%24,236,400169,062,00088%6.982.02%6.94-0.82%7.05-1.66%7.38-1.39%-1.89%
2021-11-106.987.016.726.91-1.85%1.05%-7.65%26,598,600181,885,00085%6.84-2.91%7.00-2.30%7.17-2.50%7.48-2.11%-1.89%
2021-11-097.107.146.977.04-1.12%-0.04%-7.89%17,371,800122,347,00054%7.04-1.69%7.16-2.05%7.35-1.16%7.64-1.57%-1.75%
2021-11-087.147.247.107.120.14%-0.61%-8.31%19,991,000143,212,00061%7.16-0.95%7.31-1.97%7.44-1.37%7.77-1.72%-1.67%
2021-11-057.327.427.107.11-5.07%-1.70%-10.01%27,990,400202,442,00081%7.23-3.44%7.46-1.45%7.54-1.35%7.90-2.49%-1.57%
2021-11-047.627.687.417.49-2.98%-0.01%-7.57%28,392,400212,681,00076%7.49-2.07%7.57-1.15%7.64-0.91%8.10-2.44%-1.39%
2021-11-037.547.787.477.723.62%0.93%-7.06%28,291,500216,407,00067%7.651.14%7.66-0.46%7.71-1.73%8.31-1.27%-1.23%
2021-11-027.827.897.307.45-4.24%-1.49%-11.45%28,395,400214,766,00063%7.56-2.45%7.69-0.99%7.85-2.18%8.41-2.63%-1.18%
2021-11-017.627.877.557.781.04%0.35%-9.95%29,390,300227,863,00062%7.750.03%7.77-2.22%8.02-2.18%8.64-2.22%-0.88%
2021-10-297.837.937.667.70-1.41%-0.66%-12.86%29,557,900229,094,00057%7.75-0.48%7.94-2.77%8.20-2.77%8.84-1.03%-0.63%
2021-10-288.008.077.607.810.00%0.28%-12.52%49,061,300382,091,00094%7.79-6.29%8.17-4.67%8.44-3.56%8.93-1.46%-0.66%