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:
神火股份( 000933.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
2021-01-186.787.056.736.871.33%-0.91%-9.69%39,269,600272,253,00049%6.932.42%6.770.21%6.84-1.88%7.61-1.25%-0.50%
2021-01-156.566.996.566.782.11%0.16%-11.98%38,410,800259,994,00044%6.771.53%6.75-1.19%6.97-2.52%7.70-0.81%-0.39%
2021-01-146.666.836.466.640.15%-0.40%-14.50%65,500,300436,720,00071%6.67-2.29%6.83-3.60%7.15-4.73%7.77-1.36%-0.28%
2021-01-137.047.116.586.63-6.49%-2.83%-15.79%71,659,600488,916,00079%6.82-2.38%7.09-4.23%7.51-3.89%7.87-1.33%-0.11%
2021-01-127.017.186.867.09-0.98%1.45%-11.14%75,485,700527,602,00082%6.99-5.61%7.40-5.60%7.81-3.83%7.98-1.80%0.06%
2021-01-117.807.827.167.16-10.05%-3.30%-11.88%84,336,100624,453,00091%7.40-6.56%7.84-4.33%8.12-1.86%8.13-0.69%0.39%
2021-01-088.258.297.777.96-2.57%0.45%-2.70%59,207,500469,155,00066%7.92-2.32%8.20-2.03%8.27-0.04%8.180.23%0.53%
2021-01-078.588.587.828.17-4.22%0.71%0.10%117,599,800953,936,000138%8.11-5.26%8.37-0.78%8.280.02%8.160.55%0.49%
2021-01-068.558.758.398.53-0.12%-0.37%5.09%71,017,400608,040,00094%8.560.47%8.431.91%8.281.47%8.121.06%0.39%
2021-01-058.228.828.178.543.26%0.21%6.32%103,201,300879,459,000131%8.523.94%8.272.85%8.160.30%8.030.43%0.29%
2021-01-047.968.427.818.273.63%0.87%3.40%79,346,000650,523,00095%8.203.30%8.051.04%8.130.54%8.00-0.20%0.31%
2020-12-317.828.137.687.982.05%0.54%-0.42%58,412,200463,613,00065%7.94-0.19%7.96-2.34%8.090.55%8.010.30%0.40%
2020-12-307.878.217.777.82-1.76%-1.66%-2.13%62,147,900494,208,00066%7.95-0.40%8.150.14%8.040.85%7.990.33%0.31%
2020-12-298.408.407.777.96-5.24%-0.30%-0.05%93,153,600743,731,000102%7.98-5.04%8.140.71%7.980.69%7.960.42%0.14%
2020-12-288.338.688.238.401.57%-0.10%5.91%110,903,900932,473,000135%8.415.07%8.094.36%7.920.53%7.931.45%-0.04%
2020-12-257.438.357.358.278.96%3.35%5.78%105,234,700842,070,000128%8.006.81%7.751.47%7.88-0.86%7.820.73%-0.40%
2020-12-247.557.607.357.591.07%1.31%-2.20%45,532,600341,114,00051%7.49-0.19%7.64-3.28%7.95-0.01%7.76-0.21%-0.56%
2020-12-237.567.687.387.510.13%0.05%-3.43%63,118,200473,782,00068%7.51-3.36%7.89-2.37%7.95-0.10%7.78-0.40%-0.56%
2020-12-228.118.137.497.50-9.86%-3.44%-3.94%111,322,600864,661,000119%7.77-5.45%8.09-0.06%7.960.15%7.810.01%-0.55%
2020-12-218.238.428.018.320.97%1.28%6.57%120,334,000988,502,000135%8.22-0.50%8.092.22%7.942.49%7.810.62%-0.61%
2020-12-188.008.437.988.244.17%-0.19%6.20%116,402,100961,070,000138%8.266.75%7.924.32%7.752.64%7.760.70%-0.71%
2020-12-177.417.977.377.916.89%2.28%2.66%95,358,500737,470,000107%7.733.80%7.592.14%7.55-0.04%7.71-0.54%-0.76%
2020-12-167.527.647.327.40-1.73%-0.68%-4.48%48,436,500360,888,00048%7.450.11%7.43-1.01%7.55-1.13%7.75-1.40%-0.68%
2020-12-157.447.587.317.530.80%1.17%-4.16%50,908,200378,893,00048%7.440.53%7.50-1.15%7.64-0.65%7.86-1.33%-0.42%
2020-12-147.217.617.097.470.81%0.89%-6.19%78,704,000582,717,00068%7.40-2.41%7.59-1.86%7.69-0.98%7.96-2.15%-0.11%
2020-12-118.018.117.077.41-5.36%-2.33%-8.95%131,512,000997,777,000105%7.59-2.67%7.74-1.00%7.77-0.86%8.14-0.90%0.36%
2020-12-107.827.927.647.830.38%0.45%-4.65%75,170,200585,928,00060%7.80-1.23%7.81-0.32%7.83-0.57%8.21-0.17%0.62%
2020-12-097.918.137.767.80-2.38%-1.17%-5.18%95,856,300756,472,00074%7.891.66%7.840.18%7.88-1.77%8.23-0.38%0.78%
2020-12-087.898.057.497.991.65%2.92%-3.23%120,239,000933,383,00089%7.76-1.55%7.82-1.13%8.02-2.27%8.26-0.54%1.05%
2020-12-077.818.047.777.860.00%-0.32%-5.32%80,061,100631,295,00059%7.890.52%7.91-2.71%8.21-2.58%8.30-0.42%1.40%