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
2020-10-201.801.801.781.79-0.56%0.11%0.79%3,637,7006,506,00097%1.79-1.00%1.80-0.11%1.790.00%1.780.28%-0.05%
2020-10-191.811.821.791.80-0.55%-0.33%1.64%3,205,5005,788,00086%1.810.28%1.800.39%1.790.28%1.770.40%-0.12%
2020-10-161.781.821.771.811.12%0.50%2.61%4,708,7008,482,000122%1.800.28%1.790.28%1.790.56%1.760.28%-0.20%
2020-10-151.781.821.761.790.56%-0.33%1.76%5,516,1009,905,000136%1.801.13%1.790.51%1.780.74%1.760.11%-0.32%
2020-10-141.781.791.761.780.00%0.23%1.31%3,462,0006,150,00090%1.78-0.56%1.780.40%1.770.68%1.76-0.17%-0.42%
2020-10-131.791.801.781.78-0.56%-0.34%1.14%2,758,7004,927,00069%1.790.51%1.770.91%1.750.46%1.76-0.17%-0.43%
2020-10-121.751.801.751.791.70%0.73%1.53%4,227,3007,512,000102%1.781.25%1.761.21%1.750.58%1.76-0.23%-0.42%
2020-10-091.741.771.741.761.73%0.28%-0.40%3,483,6006,113,00080%1.761.92%1.740.23%1.74-0.29%1.77-0.23%-0.41%
2020-09-301.721.731.711.730.58%0.46%-2.32%2,408,7004,147,00053%1.72-0.23%1.73-0.17%1.74-0.51%1.77-0.34%-0.42%
2020-09-291.731.741.711.72-0.58%-0.35%-3.21%4,058,7007,006,00084%1.73-0.86%1.73-0.80%1.75-0.85%1.78-0.45%-0.41%
2020-09-281.731.761.731.730.00%-0.63%-3.08%4,079,1007,100,00084%1.740.35%1.75-0.68%1.77-0.62%1.79-0.39%-0.39%
2020-09-251.741.751.721.73-0.57%-0.29%-3.46%4,596,7007,973,00092%1.74-1.53%1.76-1.18%1.78-0.84%1.79-0.44%-0.41%
2020-09-241.791.791.731.74-3.33%-1.25%-3.33%6,694,60011,797,000136%1.76-1.78%1.78-1.06%1.79-0.50%1.80-0.88%-0.47%
2020-09-231.791.801.791.800.56%0.33%-0.88%2,954,4005,300,00058%1.79-0.17%1.80-0.22%1.80-0.11%1.82-0.87%-0.40%
2020-09-221.791.821.781.79-0.56%-0.39%-2.29%5,048,3009,074,00082%1.80-0.61%1.800.06%1.80-0.17%1.83-0.27%-0.31%
2020-09-211.821.821.801.80-1.10%-0.44%-2.01%3,874,1007,006,00061%1.810.11%1.800.06%1.81-0.17%1.84-0.11%-0.30%
2020-09-181.791.831.781.821.68%0.78%-1.03%5,913,40010,681,00089%1.810.73%1.80-0.11%1.81-0.11%1.84-0.16%-0.31%
2020-09-171.811.811.781.79-1.10%-0.17%-2.82%4,257,1007,634,00063%1.79-0.56%1.80-0.44%1.81-0.99%1.84-0.27%-0.31%
2020-09-161.811.821.791.810.00%0.39%-2.00%5,028,5009,068,00073%1.80-0.55%1.81-0.28%1.83-1.30%1.85-0.27%-0.31%
2020-09-151.821.831.801.81-0.55%-0.17%-2.27%4,879,4008,846,00070%1.81-0.44%1.82-1.14%1.85-0.27%1.85-0.27%-0.27%
2020-09-141.821.841.811.820.00%-0.05%-1.99%4,631,1008,435,00066%1.820.17%1.84-1.45%1.86-0.05%1.86-0.54%-0.23%
2020-09-111.801.841.801.820.00%0.11%-2.52%4,588,3008,341,00054%1.82-2.10%1.87-0.21%1.86-0.11%1.87-1.01%-0.16%
2020-09-101.881.901.811.82-3.19%-1.99%-3.50%9,065,30016,836,00096%1.86-1.54%1.870.16%1.86-0.05%1.89-0.21%0.04%
2020-09-091.851.911.851.880.53%-0.32%-0.53%13,097,70024,706,000145%1.892.00%1.871.19%1.860.49%1.890.00%0.10%
2020-09-081.841.881.821.872.19%1.14%-1.06%6,639,80012,280,00079%1.850.38%1.84-0.22%1.85-0.27%1.89-0.16%0.13%
2020-09-071.851.861.831.83-1.08%-0.65%-3.33%6,882,00012,677,00084%1.840.11%1.85-0.49%1.86-0.96%1.89-0.21%0.16%
2020-09-041.841.861.831.85-1.07%0.54%-2.48%5,914,80010,885,00073%1.84-1.18%1.86-0.59%1.88-1.68%1.90-0.16%0.21%
2020-09-031.871.881.841.870.54%0.43%-1.58%5,981,20011,136,00073%1.86-0.43%1.87-0.85%1.91-0.26%1.90-0.26%0.25%
2020-09-021.881.891.861.86-1.59%-0.53%-2.36%6,146,40011,491,00069%1.87-0.21%1.88-1.88%1.91-0.05%1.910.11%0.34%
2020-09-011.871.891.861.890.00%0.85%-0.68%5,270,5009,875,00058%1.87-1.00%1.92-0.16%1.91-0.10%1.900.11%0.33%