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:
兰花科创( 600123.SH 上证)
板块 :煤炭开采_h   
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
2020-10-205.235.255.175.23-0.19%0.60%-0.06%7,068,60036,750,00063%5.20-1.53%5.300.04%5.28-0.02%5.230.12%0.18%
2020-10-195.355.365.225.24-2.06%-0.76%0.25%13,563,00071,608,000122%5.28-1.22%5.300.28%5.280.30%5.230.35%0.17%
2020-10-165.255.415.225.351.90%0.09%2.71%24,880,000132,981,000245%5.351.73%5.291.15%5.261.15%5.211.01%0.11%
2020-10-155.155.345.125.251.94%-0.08%1.80%16,742,10087,970,000197%5.251.92%5.230.64%5.200.68%5.160.45%-0.05%
2020-10-145.205.235.125.15-1.34%-0.10%0.31%7,024,90036,214,00096%5.16-1.42%5.190.19%5.170.12%5.130.00%-0.13%
2020-10-135.195.265.185.220.19%-0.17%1.68%10,705,00055,978,000152%5.230.91%5.180.78%5.160.51%5.130.08%-0.14%
2020-10-125.145.235.125.211.76%0.54%1.56%11,555,10059,873,000170%5.180.94%5.140.67%5.130.69%5.13-0.08%-0.14%
2020-10-095.065.205.065.121.79%-0.27%-0.27%9,716,20049,886,000140%5.131.52%5.110.12%5.100.43%5.130.02%-0.11%
2020-09-305.125.125.025.03-1.37%-0.53%-2.01%4,148,70020,981,00063%5.06-0.90%5.100.26%5.08-0.18%5.13-0.10%-0.13%
2020-09-295.125.145.075.100.00%-0.06%-0.74%5,549,20028,320,00085%5.10-0.43%5.090.32%5.09-0.22%5.140.00%-0.12%
2020-09-285.045.185.035.101.59%-0.49%-0.74%8,038,20041,198,000126%5.131.95%5.070.26%5.10-0.55%5.14-0.04%-0.13%
2020-09-255.015.085.005.020.40%-0.14%-2.33%5,727,00028,788,00091%5.03-0.52%5.06-0.94%5.13-0.81%5.14-0.19%-0.13%
2020-09-245.115.125.005.00-2.53%-1.05%-2.91%7,055,50035,648,000109%5.05-1.60%5.11-1.56%5.17-0.35%5.15-0.62%-0.11%
2020-09-235.155.165.125.130.00%-0.10%-1.00%3,506,60018,005,00050%5.14-0.56%5.19-0.25%5.190.04%5.18-0.40%-0.02%
2020-09-225.205.205.125.13-1.72%-0.66%-1.40%5,480,70028,305,00067%5.16-1.32%5.200.12%5.180.17%5.20-0.08%0.07%
2020-09-215.265.275.205.22-0.38%-0.25%0.25%7,691,00040,249,00090%5.230.62%5.200.54%5.170.39%5.210.14%0.09%
2020-09-185.125.265.105.242.14%0.75%0.77%12,342,40064,196,000147%5.201.52%5.171.02%5.150.53%5.200.15%0.06%
2020-09-175.125.155.095.130.39%0.14%-1.19%4,370,50022,389,00054%5.12-0.02%5.12-0.14%5.13-1.00%5.19-0.14%0.03%
2020-09-165.115.165.095.11-0.20%-0.27%-1.71%4,391,60022,502,00051%5.120.37%5.12-0.08%5.18-0.75%5.20-0.04%0.03%
2020-09-155.145.155.085.12-0.19%0.29%-1.56%4,885,40024,941,00056%5.11-0.66%5.13-1.42%5.22-0.19%5.20-0.06%-0.02%
2020-09-145.175.205.105.13-0.77%-0.18%-1.42%5,721,10029,403,00067%5.140.10%5.20-0.84%5.230.00%5.20-0.06%-0.08%
2020-09-115.125.205.085.17-0.19%0.70%-0.71%7,710,30039,587,00089%5.13-2.53%5.25-0.27%5.230.02%5.21-0.04%-0.09%
2020-09-105.315.385.165.18-1.89%-1.65%-0.56%13,347,50070,305,000162%5.27-0.38%5.260.50%5.230.25%5.210.33%-0.09%
2020-09-095.255.335.215.280.00%-0.13%1.69%14,416,60076,215,000196%5.291.42%5.231.26%5.210.66%5.190.50%-0.13%
2020-09-085.125.315.095.283.13%1.29%2.21%10,530,70054,896,000156%5.211.28%5.17-0.02%5.180.29%5.170.12%-0.17%
2020-09-075.115.205.105.120.00%-0.52%-0.78%6,067,60031,230,00096%5.150.47%5.17-0.08%5.17-0.16%5.16-0.16%-0.18%
2020-09-045.155.165.105.12-1.35%-0.06%-0.93%7,374,60037,781,000116%5.12-1.88%5.17-0.25%5.17-0.14%5.17-0.21%-0.16%
2020-09-035.165.265.155.190.58%-0.59%0.21%9,510,30049,649,000159%5.221.20%5.190.37%5.180.52%5.18-0.08%-0.13%
2020-09-025.185.195.135.16-0.19%0.02%-0.44%5,111,20026,371,00087%5.160.33%5.170.08%5.150.14%5.18-0.54%-0.13%
2020-09-015.135.175.105.170.00%0.54%-0.79%3,966,70020,398,00060%5.14-0.91%5.160.19%5.15-0.18%5.21-0.67%-0.06%