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:
上海能源( 600508.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
2020-10-209.199.199.019.13-0.11%0.37%0.55%3,738,70034,006,00056%9.10-1.33%9.230.12%9.190.12%9.080.21%0.26%
2020-10-199.279.349.119.14-2.04%-0.86%0.87%8,478,70078,168,000123%9.22-0.61%9.220.29%9.180.44%9.060.34%0.27%
2020-10-169.129.429.059.332.53%0.58%3.32%13,949,000129,393,000226%9.281.43%9.191.16%9.141.14%9.030.92%0.24%
2020-10-158.989.298.959.101.34%-0.49%1.70%9,914,30090,664,000194%9.151.70%9.090.80%9.041.09%8.950.55%0.12%
2020-10-149.059.078.958.98-0.77%-0.13%0.91%3,221,30028,965,00074%8.99-0.60%9.020.37%8.940.22%8.900.08%0.03%
2020-10-139.109.148.999.05-0.22%0.04%1.78%5,622,00050,859,000130%9.050.43%8.981.04%8.920.30%8.890.09%0.02%
2020-10-128.929.088.889.071.91%0.70%2.09%7,451,80067,115,000175%9.011.49%8.890.82%8.890.58%8.880.24%0.03%
2020-10-098.818.978.738.902.42%0.28%0.42%4,835,00042,913,000116%8.881.84%8.82-0.28%8.840.26%8.860.14%0.02%
2020-09-308.828.858.658.69-1.70%-0.29%-1.82%4,385,60038,221,000108%8.72-1.67%8.85-0.26%8.82-0.28%8.85-0.08%-0.02%
2020-09-298.938.958.818.84-1.34%-0.26%-0.20%4,556,60040,383,000119%8.86-0.52%8.870.34%8.84-0.08%8.860.09%-0.03%
2020-09-288.739.048.708.963.11%0.57%1.24%7,572,00067,458,000215%8.912.24%8.841.04%8.85-0.23%8.850.28%-0.05%
2020-09-258.708.808.678.690.12%-0.28%-1.53%1,821,40015,872,00059%8.71-0.09%8.75-0.86%8.87-0.23%8.830.10%-0.10%
2020-09-248.848.898.658.68-1.81%-0.48%-1.54%2,665,00023,243,00079%8.72-1.16%8.82-1.30%8.890.01%8.82-0.29%-0.12%
2020-09-238.818.908.798.840.45%0.18%-0.02%1,671,80014,752,00047%8.82-0.90%8.940.11%8.890.19%8.84-0.39%-0.05%
2020-09-228.909.018.798.80-2.22%-1.17%-0.87%3,349,50029,823,00081%8.90-1.09%8.930.41%8.870.24%8.880.05%0.03%
2020-09-219.009.088.929.000.33%-0.02%1.43%4,857,20043,725,000118%9.001.32%8.890.95%8.850.75%8.870.20%0.02%
2020-09-188.789.048.718.972.87%0.96%1.30%6,025,30053,533,000150%8.891.85%8.810.95%8.790.75%8.860.08%-0.02%
2020-09-178.748.798.678.72-0.11%-0.05%-1.45%2,834,10024,724,00075%8.72-0.14%8.730.00%8.72-0.80%8.85-0.26%-0.05%
2020-09-168.748.848.638.730.00%-0.07%-1.59%2,938,40025,670,00076%8.740.28%8.730.15%8.79-1.03%8.87-0.17%-0.03%
2020-09-158.738.758.668.730.00%0.21%-1.76%1,700,30014,813,00044%8.71-0.13%8.71-1.16%8.88-0.10%8.89-0.11%-0.06%
2020-09-148.758.788.698.73-0.11%0.08%-1.87%2,550,30022,246,00066%8.720.18%8.82-1.20%8.89-0.12%8.90-0.17%-0.11%
2020-09-118.778.838.668.74-1.13%0.38%-1.92%4,389,60038,221,000107%8.71-2.73%8.92-0.48%8.90-0.31%8.91-0.12%-0.12%
2020-09-109.099.118.798.84-1.01%-1.24%-0.92%5,174,20046,313,000135%8.95-0.86%8.970.26%8.93-0.06%8.920.38%-0.12%
2020-09-098.919.188.888.930.00%-1.10%0.47%7,440,80067,181,000196%9.031.94%8.941.11%8.930.48%8.890.41%-0.20%
2020-09-088.768.968.758.932.06%0.82%0.88%3,669,50032,500,000108%8.860.11%8.84-0.55%8.89-0.16%8.85-0.06%-0.23%
2020-09-078.828.938.758.75-1.24%-1.10%-1.21%3,507,00031,025,000105%8.850.26%8.89-0.34%8.91-0.25%8.86-0.15%-0.23%
2020-09-048.858.898.798.86-0.89%0.41%-0.11%2,939,40025,936,00090%8.82-1.90%8.92-0.40%8.930.17%8.87-0.23%-0.21%
2020-09-038.929.088.918.940.22%-0.61%0.56%3,577,90032,184,000111%9.000.66%8.960.29%8.910.91%8.89-0.08%-0.17%
2020-09-028.959.018.868.92-0.34%-0.18%0.26%2,491,10022,261,00077%8.940.10%8.930.67%8.830.18%8.90-0.49%-0.14%
2020-09-018.888.978.858.950.00%0.26%0.10%2,141,60019,117,00059%8.93-0.09%8.870.90%8.82-0.03%8.94-0.63%-0.06%