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百花( 600721.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
2021-01-183.623.683.593.681.94%0.66%0.30%699,1002,556,00087%3.662.55%3.581.24%3.570.17%3.67-0.68%-0.80%
2021-01-153.533.623.493.612.56%1.26%-2.27%895,7003,193,000108%3.572.27%3.54-0.11%3.57-0.72%3.69-0.94%-0.72%
2021-01-143.533.533.453.520.86%0.98%-5.60%428,6001,494,00049%3.49-1.33%3.54-1.17%3.59-1.54%3.73-0.56%-0.61%
2021-01-133.623.633.463.49-3.86%-1.22%-6.93%997,8003,525,000114%3.53-2.73%3.58-1.65%3.65-1.65%3.75-1.06%-0.55%
2021-01-123.593.653.593.630.55%-0.06%-4.22%327,4001,189,00037%3.630.08%3.64-1.14%3.71-0.88%3.79-0.53%-0.46%
2021-01-113.733.743.583.61-2.43%-0.52%-5.25%710,3002,578,00075%3.63-0.68%3.68-1.31%3.74-1.22%3.81-0.86%-0.39%
2021-01-083.683.713.613.700.54%1.26%-3.72%1,012,7003,700,000105%3.65-2.06%3.73-1.74%3.79-1.20%3.84-0.98%-0.29%
2021-01-073.833.843.663.68-4.42%-1.37%-5.18%1,480,5005,524,000154%3.73-3.17%3.80-2.34%3.83-1.16%3.88-1.02%-0.19%
2021-01-063.883.903.823.85-1.28%-0.08%-1.81%692,5002,668,00081%3.85-0.95%3.890.03%3.880.13%3.92-1.04%-0.10%
2021-01-053.913.913.873.90-1.27%0.26%-1.56%697,6002,714,00069%3.89-0.92%3.890.18%3.87-0.23%3.96-0.30%-0.01%
2021-01-043.883.963.883.951.54%0.61%-0.60%735,6002,888,00067%3.931.71%3.880.70%3.88-0.46%3.970.13%0.01%
2020-12-313.903.903.823.890.00%0.78%-1.99%986,1003,806,00086%3.86-0.08%3.86-0.59%3.90-0.74%3.970.13%-0.05%
2020-12-303.843.893.833.890.26%0.70%-1.87%545,2002,106,00047%3.860.42%3.88-1.07%3.93-0.63%3.960.00%-0.15%
2020-12-293.883.903.823.88-0.26%0.86%-2.12%1,233,0004,743,000106%3.85-2.11%3.92-1.43%3.95-1.86%3.96-0.13%-0.21%
2020-12-284.004.003.893.89-3.23%-1.02%-1.99%898,3003,530,00082%3.93-2.04%3.98-0.90%4.03-0.20%3.970.20%-0.28%
2020-12-254.004.083.954.020.75%0.20%1.49%869,8003,490,00079%4.010.58%4.01-1.04%4.040.47%3.960.10%-0.42%
2020-12-244.064.073.953.99-1.97%0.03%0.83%1,092,5004,358,00096%3.99-1.63%4.060.03%4.020.70%3.960.03%-0.52%
2020-12-234.094.104.004.070.00%0.37%2.88%636,5002,581,00060%4.06-0.83%4.050.87%3.990.48%3.96-0.08%-0.58%
2020-12-223.994.193.994.072.01%-0.46%2.80%2,142,8008,762,000195%4.092.02%4.022.50%3.971.72%3.96-0.13%-0.71%
2020-12-213.954.103.913.991.53%-0.45%0.66%1,627,9006,525,000145%4.012.88%3.921.66%3.901.19%3.96-0.15%-0.80%
2020-12-183.803.953.793.933.15%0.87%-1.01%1,076,2004,193,000103%3.902.42%3.860.52%3.86-0.39%3.97-0.45%-0.80%
2020-12-173.833.853.763.81-1.04%0.16%-4.46%985,9003,750,00098%3.80-1.71%3.84-0.67%3.87-0.85%3.99-0.87%-0.76%
2020-12-163.883.893.853.85-0.26%-0.52%-4.30%690,9002,674,00073%3.870.55%3.86-0.85%3.91-0.91%4.02-0.67%-0.69%
2020-12-153.893.893.823.86-1.03%0.29%-4.69%731,8002,817,00077%3.85-0.47%3.90-0.82%3.94-1.79%4.05-0.78%-0.63%
2020-12-143.953.953.833.90-0.76%0.85%-4.46%1,289,5004,986,000139%3.87-2.37%3.93-1.85%4.01-1.33%4.08-1.19%-0.54%
2020-12-114.034.033.853.93-2.72%-0.78%-4.87%1,109,2004,394,000133%3.96-1.44%4.00-1.91%4.07-0.90%4.13-0.96%-0.40%
2020-12-104.004.043.994.040.50%0.52%-3.14%474,8001,908,00060%4.02-0.35%4.08-0.59%4.11-0.58%4.17-0.53%-0.29%
2020-12-094.004.073.994.020.00%-0.32%-4.13%1,172,9004,730,000148%4.03-2.06%4.10-1.01%4.13-1.08%4.19-1.41%-0.22%
2020-12-084.214.214.024.02-4.51%-2.38%-5.48%2,167,1008,925,000244%4.12-2.00%4.15-1.82%4.17-1.72%4.25-0.98%-0.01%
2020-12-074.214.244.184.210.00%0.19%-1.98%542,3002,279,00077%4.20-0.62%4.22-0.54%4.25-0.54%4.30-0.16%0.11%