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:
ST安泰( 600408.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
2021-01-182.292.402.272.394.37%1.62%0.46%14,844,70034,920,000107%2.354.81%2.283.55%2.25-0.36%2.38-0.79%-0.94%
2021-01-152.202.292.192.295.05%2.05%-4.50%10,432,50023,406,00067%2.242.37%2.20-0.14%2.26-1.14%2.40-0.95%-0.85%
2021-01-142.162.232.142.180.93%-0.55%-9.95%8,735,50019,145,00048%2.190.78%2.20-2.99%2.28-2.56%2.42-1.59%-0.76%
2021-01-132.252.262.162.16-4.85%-0.69%-12.20%15,653,30034,047,00076%2.18-3.59%2.27-3.16%2.34-3.38%2.46-2.03%-0.50%
2021-01-122.272.292.212.27-0.44%0.62%-9.60%10,075,30022,728,00049%2.26-4.41%2.35-3.34%2.42-2.38%2.51-2.75%-0.04%
2021-01-112.432.502.282.28-5.00%-3.39%-11.70%18,418,10043,462,00080%2.36-2.16%2.43-3.04%2.48-1.12%2.58-1.15%0.55%
2021-01-082.512.522.402.40-5.14%-0.50%-8.12%9,390,30022,654,00043%2.41-4.74%2.50-1.57%2.510.12%2.61-0.50%0.84%
2021-01-072.532.602.462.53-0.78%-0.08%-3.62%12,820,00032,460,00061%2.53-0.04%2.540.83%2.51-0.83%2.630.19%1.06%
2021-01-062.492.612.472.552.41%0.67%-2.67%14,168,00035,887,00063%2.53-0.82%2.520.92%2.53-1.25%2.620.04%1.28%
2021-01-052.622.652.462.49-3.11%-2.51%-4.93%21,405,60054,678,00090%2.552.86%2.50-0.87%2.56-2.99%2.620.12%1.60%
2021-01-042.412.572.392.574.90%3.50%-1.76%22,907,60056,877,00095%2.480.57%2.52-2.52%2.64-1.60%2.620.15%1.78%
2020-12-312.522.572.452.45-5.04%-0.77%-6.20%29,231,30072,168,000125%2.47-5.37%2.59-5.86%2.68-2.22%2.61-0.08%1.87%
2020-12-302.612.692.582.58-5.15%-1.11%-1.30%26,540,40069,250,000130%2.61-4.68%2.75-2.45%2.740.81%2.611.04%1.92%
2020-12-292.862.862.722.72-4.90%-0.62%5.14%18,195,70049,798,000100%2.74-4.07%2.820.18%2.721.53%2.592.54%1.91%
2020-12-282.972.982.712.860.70%0.25%13.36%35,391,400100,979,000194%2.850.88%2.817.25%2.683.76%2.523.11%1.85%
2020-12-252.802.842.782.845.19%0.42%16.06%7,813,50022,093,00051%2.835.92%2.621.67%2.581.97%2.451.83%1.58%
2020-12-242.592.702.572.705.06%1.12%12.36%11,952,60031,912,00073%2.674.91%2.581.30%2.531.81%2.401.65%1.44%
2020-12-232.452.572.442.574.90%0.98%8.71%29,456,90074,957,000177%2.55-0.97%2.541.72%2.492.30%2.362.38%1.29%
2020-12-222.632.652.422.45-2.78%-4.67%6.11%28,781,10073,981,000196%2.572.88%2.504.34%2.434.38%2.313.22%1.09%
2020-12-212.462.522.422.525.00%0.88%12.65%17,065,20042,625,000130%2.505.05%2.403.59%2.331.97%2.241.91%0.81%
2020-12-182.292.402.292.404.80%0.93%9.34%15,768,30037,490,000120%2.384.44%2.311.98%2.292.51%2.201.06%0.70%
2020-12-172.222.312.222.291.33%0.57%5.43%11,609,30026,436,00082%2.28-0.04%2.270.44%2.231.46%2.170.46%0.73%
2020-12-162.232.342.232.26-0.88%-0.79%4.53%15,736,40035,848,000108%2.280.71%2.262.59%2.201.71%2.160.93%0.81%
2020-12-152.232.282.172.285.07%0.80%6.44%32,372,80073,224,000228%2.264.24%2.205.92%2.164.00%2.141.90%0.78%
2020-12-142.172.172.172.174.83%0.00%3.24%4,406,6009,563,00036%2.174.88%2.080.48%2.08-0.14%2.100.48%0.61%
2020-12-112.052.132.012.071.97%0.05%-1.05%13,370,40027,665,00095%2.070.78%2.070.00%2.08-1.38%2.090.38%0.62%
2020-12-102.052.082.022.03-0.98%-1.12%-2.59%10,517,30021,590,00075%2.05-1.39%2.07-1.05%2.11-0.85%2.080.19%0.60%
2020-12-092.052.122.042.050.00%-1.54%-1.44%13,269,30027,626,000100%2.080.68%2.09-1.83%2.130.14%2.080.34%0.60%
2020-12-082.122.122.032.05-2.84%-0.87%-1.11%11,731,50024,265,00090%2.07-2.45%2.13-0.98%2.120.24%2.070.44%0.61%
2020-12-072.152.172.082.110.00%-0.47%2.23%13,037,20027,633,000100%2.12-2.39%2.150.56%2.120.81%2.060.78%0.62%