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
2020-04-022.232.292.232.290.88%1.28%0.00%3,912,6008,845,00050%2.26-1.31%2.31-0.60%2.320.22%2.290.18%-0.53%
2020-04-012.302.322.272.27-2.16%-0.92%-0.70%6,241,10014,299,00073%2.29-2.59%2.33-0.39%2.320.09%2.29-0.35%-0.59%
2020-03-312.342.422.312.320.43%-1.36%1.13%8,287,00019,495,00094%2.351.16%2.340.95%2.320.83%2.29-0.04%-0.50%
2020-03-302.312.352.282.31-1.70%-0.65%0.65%9,520,10022,136,000105%2.33-0.30%2.310.48%2.300.92%2.30-0.61%-0.47%
2020-03-272.262.352.242.354.91%0.77%1.78%16,710,90038,962,000177%2.333.55%2.302.22%2.281.34%2.31-0.13%-0.34%
2020-03-262.272.282.232.24-1.75%-0.53%-3.11%7,189,40016,190,00076%2.25-1.27%2.250.63%2.25-0.05%2.31-1.15%-0.25%
2020-03-252.292.302.262.281.33%-0.04%-2.52%6,260,30014,281,00059%2.282.47%2.240.31%2.25-1.01%2.34-1.14%-0.04%
2020-03-242.232.262.202.252.74%1.08%-4.90%6,715,30014,946,00057%2.230.59%2.23-0.54%2.27-1.05%2.37-0.25%0.22%
2020-03-232.232.242.192.19-4.37%-1.04%-7.67%7,619,40016,863,00058%2.21-2.47%2.24-2.31%2.29-1.97%2.37-1.33%0.34%
2020-03-202.272.292.252.291.33%0.93%-4.74%4,671,50010,598,00030%2.270.76%2.30-0.86%2.34-0.43%2.40-0.41%0.78%
2020-03-192.282.312.202.26-2.16%0.36%-6.38%11,764,30026,493,00073%2.25-4.33%2.32-2.61%2.35-1.80%2.41-0.45%0.92%
2020-03-182.372.422.302.31-2.53%-1.87%-4.74%10,845,70025,534,00072%2.350.26%2.38-0.04%2.39-1.32%2.430.50%1.02%
2020-03-172.352.432.272.370.85%0.94%-1.78%10,155,60023,843,00066%2.35-3.06%2.38-1.37%2.420.21%2.410.29%1.02%
2020-03-162.382.502.332.35-1.26%-2.97%-2.33%13,120,10031,778,00089%2.422.63%2.41-1.23%2.42-0.82%2.410.67%0.99%
2020-03-132.332.402.322.38-2.46%0.85%-0.42%13,035,60030,763,00090%2.36-3.40%2.440.37%2.44-0.73%2.390.84%0.91%
2020-03-122.412.522.352.44-0.41%-0.12%2.95%17,692,10043,227,000128%2.44-2.82%2.43-0.86%2.460.25%2.370.89%0.79%
2020-03-112.422.552.412.450.82%-2.55%4.30%14,526,20036,516,000117%2.516.66%2.450.33%2.451.96%2.351.43%0.70%
2020-03-102.352.452.292.430.83%3.10%4.92%17,726,40041,789,000140%2.36-4.96%2.45-0.81%2.400.54%2.321.00%0.55%
2020-03-092.642.642.392.41-4.37%-2.82%5.10%31,641,50078,476,000278%2.48-1.16%2.474.71%2.394.27%2.293.01%0.41%
2020-03-062.512.522.462.525.00%0.44%13.21%7,896,90019,815,00089%2.515.87%2.363.52%2.293.20%2.231.00%0.14%
2020-03-052.332.402.302.404.80%1.27%8.89%8,235,30019,516,00088%2.374.50%2.282.48%2.221.32%2.200.59%0.10%
2020-03-042.192.292.182.295.05%0.97%4.52%15,494,40035,138,000158%2.273.42%2.223.06%2.191.29%2.190.51%0.09%
2020-03-032.202.212.162.180.00%-0.59%0.00%8,303,50018,210,00090%2.191.67%2.150.05%2.170.46%2.18-0.05%0.06%
2020-03-022.112.202.112.183.81%1.07%-0.05%8,147,60017,574,00089%2.161.51%2.15-0.32%2.16-0.37%2.18-0.14%0.11%
2020-02-282.142.162.092.10-3.67%-1.18%-3.85%11,932,20025,359,000131%2.13-2.88%2.16-0.28%2.16-0.96%2.18-0.37%0.14%
2020-02-272.172.212.172.180.00%-0.37%-0.55%8,383,60018,346,000103%2.190.51%2.17-0.23%2.18-0.23%2.190.00%0.07%
2020-02-262.122.222.112.180.93%0.14%-0.55%10,317,90022,457,000130%2.181.54%2.17-0.64%2.19-0.27%2.19-0.09%0.01%
2020-02-252.172.182.112.16-2.26%0.75%-1.55%12,696,00027,214,000165%2.14-2.77%2.19-1.40%2.20-0.90%2.19-0.41%-0.09%
2020-02-242.222.222.192.21-0.90%0.23%0.32%8,275,60018,246,000118%2.21-0.90%2.22-0.14%2.220.05%2.200.36%-0.07%
2020-02-212.232.242.212.230.00%0.22%1.59%8,794,00019,570,000126%2.230.36%2.220.23%2.210.45%2.200.55%-0.17%