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
2020-11-271.962.001.921.981.02%1.02%0.66%10,522,90020,628,00091%1.960.46%1.97-0.66%1.990.20%1.970.20%0.44%
2020-11-261.971.971.941.96-0.51%0.46%-0.15%6,628,00012,931,00059%1.95-2.35%1.99-0.55%1.980.36%1.960.15%0.44%
2020-11-252.022.041.961.97-1.01%-1.40%0.51%10,242,40020,464,00092%2.000.30%2.000.76%1.970.31%1.960.46%0.46%
2020-11-242.002.031.971.99-1.00%-0.10%2.00%15,361,00030,593,000137%1.99-0.25%1.981.02%1.970.41%1.950.52%0.46%
2020-11-231.922.031.922.014.15%0.65%3.55%22,924,10045,785,000224%2.004.50%1.961.92%1.960.98%1.940.99%0.44%
2020-11-201.901.931.881.931.58%0.99%0.42%7,512,00014,359,00080%1.91-0.05%1.92-0.93%1.940.05%1.920.10%0.39%
2020-11-191.951.951.891.90-2.56%-0.63%-1.04%9,039,10017,286,00096%1.91-2.00%1.94-0.72%1.940.00%1.920.10%0.42%
2020-11-181.951.981.931.95-0.51%-0.05%1.67%7,231,00014,107,00079%1.95-0.51%1.960.57%1.940.41%1.920.37%0.47%
2020-11-171.971.991.941.96-0.51%-0.05%2.56%10,878,90021,334,000116%1.960.31%1.950.78%1.930.68%1.910.63%0.51%
2020-11-161.911.991.901.972.60%0.77%3.74%14,069,50027,506,000155%1.962.95%1.931.15%1.920.95%1.900.85%0.48%
2020-11-131.911.921.881.920.00%1.11%1.96%6,847,40013,000,00078%1.90-0.73%1.910.16%1.900.11%1.880.21%0.42%
2020-11-121.901.941.891.920.52%0.37%2.18%8,572,70016,399,00094%1.910.21%1.910.37%1.900.26%1.880.37%0.50%
2020-11-111.891.931.871.911.60%0.05%2.03%11,519,30021,996,000133%1.911.22%1.900.42%1.890.37%1.870.43%0.48%
2020-11-101.911.911.871.88-1.57%-0.32%0.86%6,681,40012,604,00085%1.89-0.37%1.890.00%1.890.53%1.860.38%0.44%
2020-11-091.861.921.851.911.60%0.90%2.85%10,312,00019,523,000136%1.890.27%1.890.32%1.880.70%1.860.43%0.40%
2020-11-061.901.901.871.88-1.05%-0.42%1.68%7,758,50014,650,000116%1.890.05%1.880.86%1.860.22%1.850.44%0.35%
2020-11-051.901.911.871.900.53%0.69%3.20%8,380,50015,812,000135%1.890.43%1.870.97%1.860.54%1.840.60%0.32%
2020-11-041.861.901.851.892.16%0.59%3.28%11,005,10020,684,000195%1.882.45%1.850.33%1.850.82%1.830.77%0.27%
2020-11-031.811.871.811.851.65%0.87%1.87%8,076,50014,810,000164%1.830.27%1.840.16%1.840.38%1.820.28%0.22%
2020-11-021.851.871.801.82-0.55%-0.49%0.50%8,715,10015,942,000194%1.83-1.88%1.840.11%1.830.27%1.810.28%0.22%
2020-10-301.821.901.811.831.10%-1.82%1.33%11,049,80020,592,000287%1.863.04%1.842.57%1.822.13%1.811.06%0.24%
2020-10-291.791.831.781.810.00%0.06%1.29%4,417,7007,990,000134%1.810.84%1.790.73%1.790.68%1.790.11%0.16%
2020-10-281.791.811.771.810.56%0.89%1.40%2,993,3005,369,00087%1.791.01%1.780.57%1.770.23%1.790.06%0.16%
2020-10-271.771.801.761.801.69%1.35%0.90%4,206,8007,470,000119%1.780.62%1.770.40%1.77-0.17%1.78-0.06%0.14%
2020-10-261.771.781.751.770.00%0.28%-0.84%1,670,5002,949,00049%1.770.11%1.76-0.23%1.77-0.45%1.790.00%0.12%
2020-10-231.771.781.751.770.00%0.40%-0.84%2,667,9004,703,00073%1.760.06%1.77-0.51%1.78-0.45%1.790.06%0.10%
2020-10-221.771.771.751.770.00%0.45%-0.78%2,964,8005,224,00079%1.76-0.73%1.78-0.78%1.79-0.33%1.780.17%0.07%
2020-10-211.791.791.771.77-1.12%-0.28%-0.62%2,885,8005,122,00079%1.78-0.73%1.79-0.45%1.790.00%1.780.28%0.02%
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%
2020-10-191.811.821.791.800.00%-0.33%1.64%3,205,5005,788,00086%1.810.28%1.800.39%1.790.28%1.770.40%-0.12%