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:
金山股份( 600396.SH 上证)
板块 :煤电_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
2021-04-192.592.632.572.611.56%0.15%-3.83%17,750,30046,250,00043%2.611.48%2.580.55%2.59-1.89%2.710.07%-0.50%
2021-04-162.552.592.552.570.78%0.08%-5.24%13,009,30033,407,00029%2.570.59%2.56-1.08%2.64-1.46%2.710.11%-0.52%
2021-04-152.592.602.532.55-1.92%-0.12%-5.87%15,362,50039,222,00031%2.55-0.55%2.59-2.63%2.68-1.18%2.710.00%-0.56%
2021-04-142.592.612.532.600.78%1.29%-4.02%21,435,10055,032,00042%2.57-1.95%2.66-1.88%2.71-1.63%2.710.15%-0.56%
2021-04-132.692.692.582.58-5.84%-1.45%-4.62%39,432,800103,224,00075%2.62-4.59%2.71-1.38%2.76-0.15%2.71-0.15%-0.59%
2021-04-122.732.812.642.740.37%-0.15%1.14%45,105,900123,791,00087%2.74-0.54%2.75-1.26%2.760.51%2.710.41%-0.56%
2021-04-092.682.872.682.730.37%-1.05%1.19%47,347,400130,649,00091%2.760.44%2.790.76%2.750.70%2.700.48%-0.58%
2021-04-082.852.862.702.72-5.88%-0.98%1.30%81,393,700223,628,000149%2.75-3.14%2.760.84%2.730.74%2.69-1.43%-0.67%
2021-04-072.652.892.612.899.89%1.90%6.09%81,678,800231,662,000143%2.847.79%2.743.75%2.712.77%2.72-4.05%-0.43%
2021-04-062.622.682.582.630.38%-0.04%-7.36%33,643,60088,504,00044%2.630.11%2.64-0.11%2.63-0.45%2.84-0.63%1.12%
2021-04-022.682.692.602.62-3.32%-0.30%-8.30%35,324,70092,824,00045%2.63-1.17%2.650.34%2.650.04%2.86-0.07%1.54%
2021-04-012.612.742.552.713.04%1.92%-5.21%55,834,900148,451,00073%2.660.68%2.64-0.34%2.650.23%2.86-0.28%1.71%
2021-03-312.602.722.562.630.00%-0.42%-8.27%38,003,600100,382,00052%2.641.38%2.650.15%2.64-3.51%2.87-0.04%1.78%
2021-03-302.672.672.552.63-3.66%0.96%-8.30%46,378,200120,829,00064%2.61-2.76%2.64-0.26%2.74-6.53%2.87-0.14%1.83%
2021-03-292.602.752.582.733.80%1.90%-4.94%57,407,300153,804,00084%2.681.86%2.65-4.51%2.93-1.15%2.870.17%1.97%
2021-03-262.552.682.552.631.54%0.00%-8.27%54,909,700144,406,00082%2.63-0.23%2.77-7.75%2.96-0.60%2.870.21%2.07%
2021-03-252.762.792.592.59-10.07%-1.75%-9.47%72,589,200191,355,000111%2.64-9.94%3.01-2.34%2.98-1.39%2.86-0.45%2.28%
2021-03-242.923.082.842.88-8.86%-1.61%0.21%115,927,500339,289,000216%2.93-8.27%3.08-0.45%3.020.00%2.871.02%2.38%
2021-03-233.283.283.003.166.04%-0.97%11.07%194,167,100619,609,000493%3.197.41%3.0911.42%3.0212.65%2.8511.39%2.34%
2021-03-222.972.982.862.989.96%0.30%16.68%41,807,300124,189,000184%2.9711.23%2.787.98%2.685.89%2.553.57%1.22%
2021-03-192.492.712.432.7110.16%1.46%9.89%33,864,50090,445,000151%2.678.09%2.572.92%2.532.02%2.471.61%0.96%
2021-03-182.452.522.422.460.82%-0.45%1.36%15,254,30037,695,00071%2.47-0.20%2.500.40%2.480.65%2.430.41%0.87%
2021-03-172.552.562.412.44-4.69%-1.45%0.95%20,241,70050,110,00097%2.48-1.98%2.490.12%2.470.57%2.420.54%0.92%
2021-03-162.492.572.462.561.59%1.35%6.49%28,129,60071,049,000146%2.532.56%2.481.55%2.451.70%2.401.22%0.93%
2021-03-152.412.572.392.522.02%2.31%6.11%35,741,00088,024,000197%2.46-0.49%2.451.20%2.411.09%2.381.15%0.95%
2021-03-122.362.602.342.474.66%-0.20%5.20%42,393,600104,930,000282%2.485.86%2.424.50%2.392.58%2.352.35%0.89%
2021-03-112.302.362.292.362.61%0.94%2.88%17,044,80039,852,000141%2.340.34%2.31-0.43%2.330.35%2.290.53%0.71%
2021-03-102.312.402.272.300.00%-1.29%0.79%12,809,80029,850,000117%2.332.51%2.320.22%2.320.52%2.280.57%0.78%
2021-03-092.322.332.192.30-2.13%1.19%1.37%16,280,10037,006,000154%2.27-3.69%2.32-0.52%2.310.04%2.270.22%0.76%
2021-03-082.312.432.282.350.00%-0.42%3.80%19,890,40046,934,000212%2.362.25%2.331.93%2.301.54%2.261.03%0.79%