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
2020-11-275.485.585.325.48-1.08%0.83%-0.31%26,839,100145,876,00099%5.44-1.91%5.56-1.49%5.610.34%5.500.09%0.76%
2020-11-265.615.655.465.54-1.60%-0.02%0.87%20,975,100116,224,00085%5.54-2.53%5.64-0.37%5.590.43%5.490.31%0.76%
2020-11-255.755.845.585.63-1.57%-0.97%2.83%28,073,300159,594,000123%5.690.32%5.661.45%5.570.83%5.480.94%0.74%
2020-11-245.625.795.565.720.18%0.94%5.46%33,351,700189,010,000152%5.670.32%5.581.33%5.521.14%5.420.97%0.70%
2020-11-235.385.885.385.715.55%1.08%6.29%65,358,900369,214,000339%5.656.30%5.514.04%5.463.41%5.372.72%0.62%
2020-11-205.235.415.175.412.85%1.81%3.44%27,687,000147,142,000190%5.311.24%5.290.32%5.280.61%5.230.52%0.36%
2020-11-195.325.355.205.26-1.31%0.21%1.10%14,766,50077,503,000117%5.25-0.96%5.280.08%5.250.21%5.200.27%0.30%
2020-11-185.255.355.225.331.33%0.57%2.72%14,638,50077,584,000126%5.300.36%5.270.76%5.240.52%5.190.48%0.25%
2020-11-175.275.355.225.26-0.57%-0.40%1.86%15,380,80081,226,000142%5.280.63%5.230.73%5.210.54%5.160.51%0.17%
2020-11-165.105.305.105.293.52%0.80%2.96%20,477,500107,462,000208%5.252.88%5.200.66%5.180.78%5.140.79%0.07%
2020-11-135.125.155.065.11-0.58%0.18%0.24%7,933,60040,468,00090%5.10-1.14%5.16-0.06%5.140.06%5.100.06%-0.11%
2020-11-125.165.225.135.14-0.96%-0.39%0.88%9,007,50046,477,000106%5.16-0.52%5.160.33%5.140.33%5.100.16%-0.24%
2020-11-115.085.255.075.192.17%0.06%2.02%19,468,200100,972,000246%5.191.47%5.151.00%5.120.95%5.090.57%-0.28%
2020-11-105.155.175.075.08-0.78%-0.63%0.43%7,667,50039,195,000118%5.110.18%5.100.41%5.080.36%5.060.10%-0.34%
2020-11-095.075.145.055.121.39%0.33%1.33%10,980,50056,031,000179%5.100.79%5.080.62%5.060.68%5.050.14%-0.36%
2020-11-065.065.095.045.05-0.20%-0.26%0.08%6,031,10030,537,000107%5.060.44%5.040.30%5.020.00%5.05-0.12%-0.38%
2020-11-055.055.075.015.060.20%0.38%0.16%6,601,30033,274,000117%5.040.18%5.030.48%5.02-0.06%5.05-0.22%-0.36%
2020-11-045.035.074.995.050.40%0.36%-0.26%6,912,30034,781,000125%5.030.42%5.01-0.16%5.03-0.20%5.06-0.32%-0.33%
2020-11-034.965.044.965.031.62%0.38%-0.96%5,420,50027,164,00098%5.010.70%5.01-0.30%5.04-0.22%5.08-0.43%-0.30%
2020-11-025.015.034.914.95-1.39%-0.52%-2.96%7,814,70038,885,000136%4.98-1.76%5.03-0.99%5.05-0.61%5.10-1.07%-0.24%
2020-10-305.095.135.015.02-0.99%-0.89%-2.64%5,850,50029,630,00093%5.07-0.24%5.08-0.12%5.08-0.31%5.16-1.25%-0.10%
2020-10-295.085.105.045.07-0.98%-0.14%-2.89%3,879,40019,694,00046%5.08-0.43%5.080.00%5.09-0.26%5.22-0.23%0.12%
2020-10-285.085.135.065.120.79%0.41%-2.16%4,300,00021,924,00044%5.100.43%5.08-0.24%5.11-0.33%5.23-0.02%0.19%
2020-10-275.085.105.065.080.00%0.06%-2.94%4,126,50020,950,00041%5.08-0.02%5.10-0.41%5.12-0.47%5.23-0.10%0.19%
2020-10-265.105.115.055.08-0.59%0.04%-3.03%5,592,90028,401,00052%5.08-0.98%5.12-0.64%5.15-1.11%5.24-0.06%0.21%
2020-10-235.145.165.105.11-0.78%-0.35%-2.52%5,714,10029,304,00051%5.13-0.41%5.15-0.48%5.21-1.29%5.240.08%0.21%
2020-10-225.155.185.135.15-0.39%0.02%-1.68%4,957,10025,524,00043%5.15-0.41%5.18-1.09%5.27-0.08%5.240.06%0.20%
2020-10-215.235.235.155.17-1.15%0.00%-1.24%6,499,60033,603,00057%5.17-0.56%5.23-1.34%5.280.04%5.240.04%0.19%
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%
2020-10-195.355.365.225.240.00%-0.76%0.25%13,563,00071,608,000122%5.28-1.22%5.300.28%5.280.30%5.230.35%0.17%