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:
中闽能源( 600163.SH 上证)
板块 :造纸、印刷   
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
2021-01-224.104.214.054.171.46%0.51%7.25%15,722,30065,224,000126%4.150.75%4.092.81%3.991.71%3.890.62%-0.57%
2021-01-214.044.233.934.112.49%-0.19%6.37%16,558,90068,193,000132%4.123.08%3.982.37%3.932.35%3.860.03%-0.62%
2021-01-203.994.073.894.010.00%0.38%3.81%13,723,40054,824,000102%4.003.34%3.891.97%3.841.46%3.86-0.59%-0.59%
2021-01-193.794.033.724.015.80%3.72%3.19%21,865,00084,538,000142%3.872.68%3.812.75%3.781.31%3.89-1.65%-0.50%
2021-01-183.743.793.723.791.34%0.66%-4.07%7,953,80029,944,00046%3.771.70%3.71-0.14%3.73-0.53%3.95-2.18%-0.28%
2021-01-153.703.753.643.741.63%1.03%-7.40%7,091,20026,252,00031%3.700.90%3.72-0.35%3.75-1.34%4.04-1.17%0.06%
2021-01-143.703.713.633.68-1.60%0.30%-9.96%8,392,80030,793,00029%3.67-2.34%3.73-1.22%3.80-2.11%4.09-0.32%0.32%
2021-01-133.773.843.663.740.27%-0.45%-8.78%12,394,00046,559,00039%3.760.37%3.78-1.64%3.88-1.67%4.100.20%0.45%
2021-01-123.753.793.683.730.00%-0.35%-8.85%11,356,90042,507,00034%3.74-1.73%3.84-2.61%3.95-2.23%4.09-0.27%0.46%
2021-01-113.943.963.703.73-4.85%-2.07%-9.09%17,899,50068,172,00051%3.81-3.30%3.94-2.09%4.04-2.63%4.10-0.39%0.57%
2021-01-083.994.003.903.92-2.49%-0.48%-4.83%16,082,00063,345,00044%3.94-2.86%4.03-2.07%4.15-0.96%4.120.10%0.76%
2021-01-074.074.193.954.02-1.47%-0.86%-2.31%21,359,70086,607,00058%4.060.10%4.11-2.07%4.190.14%4.120.34%0.82%
2021-01-064.144.153.984.08-0.97%0.72%-0.51%27,948,800113,224,00073%4.05-3.46%4.20-0.97%4.180.65%4.100.29%0.88%
2021-01-054.224.304.124.12-5.50%-1.81%0.76%33,288,000139,680,00093%4.20-1.94%4.240.76%4.160.41%4.090.64%0.89%
2021-01-044.074.464.074.365.31%1.89%7.31%50,383,200215,597,000149%4.281.28%4.212.71%4.141.05%4.061.22%0.88%
2020-12-314.304.384.074.14-0.72%-2.01%3.14%53,322,900225,267,000171%4.233.30%4.101.76%4.101.51%4.011.42%0.84%
2020-12-303.784.173.784.1710.03%1.96%5.36%40,860,200167,112,000145%4.095.85%4.02-0.25%4.040.88%3.960.94%0.72%
2020-12-294.104.103.743.79-7.56%-1.92%-3.34%28,876,400111,579,000104%3.86-5.41%4.03-0.69%4.00-0.03%3.920.26%0.69%
2020-12-284.204.214.014.10-1.20%0.37%4.83%31,821,400129,995,000117%4.09-0.54%4.061.27%4.001.06%3.910.85%1.02%
2020-12-253.914.263.884.155.33%1.05%7.01%44,521,200182,845,000179%4.113.79%4.012.56%3.961.91%3.881.49%1.06%
2020-12-243.934.033.883.94-1.01%-0.43%3.11%26,484,400104,795,000122%3.960.64%3.910.88%3.891.01%3.820.74%0.84%
2020-12-233.784.023.753.986.99%1.22%4.93%36,311,300142,769,000184%3.933.28%3.881.23%3.851.37%3.790.99%0.70%
2020-12-223.863.933.723.72-3.63%-2.29%-0.96%18,745,50071,367,000111%3.81-1.04%3.830.58%3.79-0.03%3.760.35%0.55%
2020-12-213.723.953.693.862.12%0.34%3.13%23,673,30091,062,000156%3.850.44%3.811.04%3.800.64%3.740.59%0.48%
2020-12-183.773.933.733.780.80%-1.31%1.59%22,820,30087,412,000175%3.832.93%3.770.00%3.770.94%3.720.76%0.40%
2020-12-173.793.793.663.75-0.79%0.78%1.54%16,353,40060,852,000144%3.72-0.56%3.770.13%3.740.46%3.690.27%0.31%
2020-12-163.683.833.663.780.00%1.02%2.63%22,241,90083,237,000222%3.74-1.63%3.760.70%3.720.60%3.680.63%0.27%
2020-12-153.763.903.693.781.34%-0.63%3.28%39,229,300149,223,000487%3.803.40%3.744.88%3.704.52%3.663.57%0.20%
2020-12-143.373.733.363.7310.03%1.39%5.55%12,857,30047,306,000274%3.688.27%3.563.82%3.542.76%3.531.20%-0.17%
2020-12-113.463.463.363.390.00%-0.24%-2.92%5,460,40018,556,000133%3.40-2.08%3.43-0.61%3.44-0.66%3.49-0.65%-0.28%