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
2021-01-185.175.275.145.210.77%-0.08%-3.12%11,796,10061,499,00068%5.211.22%5.170.39%5.17-0.41%5.38-1.21%-0.79%
2021-01-155.125.195.105.171.77%0.37%-5.03%9,822,90050,598,00052%5.150.33%5.15-0.25%5.19-1.44%5.44-0.82%-0.65%
2021-01-145.165.195.085.08-1.55%-1.05%-7.45%12,400,90063,669,00062%5.13-0.43%5.16-0.98%5.27-1.79%5.49-1.01%-0.53%
2021-01-135.215.235.085.16-0.77%0.08%-6.94%13,591,10070,079,00064%5.16-0.60%5.21-2.07%5.36-1.14%5.55-1.02%-0.41%
2021-01-125.165.245.155.200.78%0.25%-7.18%14,213,50073,724,00062%5.19-1.41%5.32-2.22%5.42-1.40%5.60-1.55%-0.28%
2021-01-115.405.415.155.16-4.97%-1.92%-9.31%22,279,100117,201,00088%5.26-4.03%5.44-1.82%5.50-2.10%5.69-1.30%0.00%
2021-01-085.565.595.415.43-2.16%-0.95%-5.81%20,052,200109,929,00074%5.48-1.77%5.54-0.91%5.62-0.81%5.77-0.28%0.19%
2021-01-075.545.685.465.550.36%-0.56%-4.00%23,367,500130,422,00085%5.580.32%5.59-1.46%5.67-0.82%5.78-0.28%0.24%
2021-01-065.635.695.485.53-2.30%-0.59%-4.61%15,699,00087,335,00056%5.56-1.14%5.68-0.75%5.71-0.63%5.80-0.10%0.30%
2021-01-055.785.785.555.66-2.75%0.59%-2.46%23,059,900129,756,00079%5.63-3.05%5.72-1.04%5.75-1.64%5.80-0.34%0.34%
2021-01-045.705.875.675.821.57%0.28%-0.05%23,082,200133,966,00077%5.801.29%5.780.17%5.84-0.41%5.820.19%0.46%
2020-12-315.795.815.665.73-1.21%0.00%-1.41%19,293,700110,545,00055%5.73-1.17%5.77-1.87%5.870.17%5.810.35%0.60%
2020-12-305.655.915.645.802.11%0.03%0.14%21,677,200125,688,00063%5.800.40%5.88-0.44%5.860.15%5.790.24%0.50%
2020-12-295.965.965.665.68-5.33%-1.65%-1.70%28,888,600166,845,00088%5.78-4.02%5.910.24%5.850.14%5.780.31%0.41%
2020-12-286.026.125.936.00-0.17%-0.28%4.17%35,247,100212,083,000119%6.021.93%5.891.38%5.840.59%5.761.18%0.35%
2020-12-255.696.115.586.014.70%1.81%5.57%45,201,300266,831,000159%5.903.31%5.811.34%5.810.66%5.690.67%0.18%
2020-12-245.765.825.615.740.53%0.46%1.50%27,878,300159,295,000101%5.71-0.80%5.74-0.95%5.770.61%5.660.20%0.17%
2020-12-235.605.885.605.711.96%-0.87%1.17%27,148,500156,386,000101%5.760.51%5.790.16%5.730.49%5.640.30%0.16%
2020-12-225.825.865.595.60-4.76%-2.29%-0.48%30,112,500172,562,000112%5.73-2.14%5.780.91%5.710.71%5.630.32%0.10%
2020-12-215.895.955.745.88-0.17%0.41%4.83%39,127,200229,110,000163%5.861.65%5.731.69%5.672.29%5.610.85%0.04%
2020-12-185.475.925.465.899.28%2.24%5.90%67,089,400386,511,000314%5.768.35%5.636.85%5.542.48%5.561.55%-0.08%
2020-12-175.215.425.175.393.65%1.37%-1.59%17,205,50091,483,000100%5.321.43%5.270.15%5.41-1.17%5.48-0.64%-0.19%
2020-12-165.245.305.185.20-0.57%-0.80%-5.66%7,825,10041,016,00042%5.240.36%5.27-3.39%5.47-0.78%5.51-0.63%-0.09%
2020-12-155.265.275.185.23-0.38%0.13%-5.71%10,247,70053,528,00049%5.22-1.29%5.45-1.39%5.51-0.42%5.55-0.29%0.02%
2020-12-145.465.465.235.25-5.06%-0.77%-5.63%22,532,100119,226,000106%5.29-6.32%5.53-1.55%5.54-1.04%5.56-0.54%0.07%
2020-12-115.685.805.465.53-1.60%-2.09%-1.13%29,685,300167,656,000144%5.650.80%5.610.72%5.590.65%5.590.52%0.17%
2020-12-105.575.685.525.621.08%0.30%1.01%22,445,100125,760,000110%5.600.34%5.570.40%5.56-0.05%5.560.11%0.13%
2020-12-095.485.695.475.562.39%-0.43%0.04%25,293,000141,230,000124%5.582.29%5.550.93%5.56-0.57%5.56-0.25%0.15%
2020-12-085.495.535.435.43-1.81%-0.53%-2.55%7,695,80042,010,00036%5.46-1.52%5.50-1.13%5.59-0.05%5.57-0.30%0.27%
2020-12-075.545.625.485.530.00%-0.23%-1.06%10,739,50059,525,00045%5.540.95%5.56-0.93%5.600.05%5.59-0.29%0.40%