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:
山西焦化( 600740.SH 上证)
板块 :石油加工及炼焦_h   
所属成分指数: 中证500
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
2021-04-196.246.476.236.341.12%-0.58%1.80%53,872,800343,523,000160%6.381.79%6.291.65%6.221.12%6.230.58%-0.07%
2021-04-166.146.346.106.272.28%0.08%1.26%42,501,100266,263,000135%6.272.27%6.191.69%6.150.10%6.190.39%-0.24%
2021-04-156.166.236.036.13-0.81%0.07%-0.62%23,130,400141,700,00070%6.130.20%6.08-0.25%6.14-0.84%6.17-0.07%-0.43%
2021-04-145.996.195.996.183.17%1.08%0.13%27,790,200169,916,00085%6.111.76%6.10-0.97%6.20-0.34%6.17-0.07%-0.54%
2021-04-136.086.125.955.99-2.12%-0.30%-3.01%25,309,800152,063,00073%6.01-2.47%6.16-1.66%6.22-0.31%6.18-0.58%-0.71%
2021-04-126.276.306.086.12-2.24%-0.65%-1.48%29,974,200184,640,00083%6.16-1.93%6.26-0.21%6.240.13%6.21-0.03%-0.78%
2021-04-096.236.386.206.26-0.32%-0.33%0.74%30,639,300192,450,00086%6.28-0.55%6.280.48%6.230.70%6.21-0.02%-0.85%
2021-04-086.406.466.186.28-0.79%-0.57%1.05%46,037,700290,789,000126%6.321.45%6.251.27%6.190.60%6.220.40%-0.92%
2021-04-076.116.336.076.333.43%1.67%2.26%43,637,500271,699,000118%6.231.72%6.171.03%6.150.29%6.19-0.50%-1.02%
2021-04-066.076.196.036.120.99%-0.02%-1.62%19,999,300122,416,00049%6.120.20%6.10-0.23%6.13-0.95%6.22-0.78%-0.99%
2021-04-026.206.216.056.06-2.88%-0.80%-3.35%29,219,000178,486,00065%6.110.25%6.12-0.31%6.19-0.19%6.27-1.18%-0.97%
2021-04-016.166.295.946.240.65%2.40%-1.65%48,255,700294,080,00098%6.09-1.46%6.14-1.86%6.20-0.72%6.35-1.49%-0.88%
2021-03-316.156.266.116.200.16%0.26%-3.74%21,836,600135,043,00043%6.180.31%6.250.10%6.250.37%6.44-1.14%-0.90%
2021-03-306.276.286.106.19-3.13%0.41%-4.99%37,951,000233,962,00067%6.17-2.96%6.25-0.54%6.22-0.92%6.52-1.75%-0.85%
2021-03-296.296.446.226.393.06%0.58%-3.63%48,203,100306,211,00076%6.352.70%6.281.47%6.28-0.79%6.63-1.30%-0.65%
2021-03-266.236.256.126.20-1.12%0.23%-7.71%32,624,500201,807,00044%6.19-1.40%6.19-1.42%6.33-1.74%6.72-0.72%-0.47%
2021-03-256.106.406.076.271.62%-0.06%-7.34%43,021,700269,911,00052%6.272.60%6.28-1.46%6.44-1.80%6.77-0.78%-0.34%
2021-03-246.106.226.016.17-1.59%0.90%-9.53%45,517,200278,324,00047%6.12-4.24%6.37-2.85%6.56-2.09%6.82-0.58%-0.24%
2021-03-236.706.706.206.27-6.97%-1.82%-8.60%72,177,000460,887,00068%6.39-2.68%6.56-2.73%6.70-2.42%6.86-0.13%-0.18%
2021-03-226.506.746.356.741.97%2.71%-1.88%56,429,400370,277,00053%6.56-2.83%6.74-1.66%6.87-1.11%6.87-0.58%-0.20%
2021-03-196.756.926.596.61-4.62%-2.12%-4.33%63,305,200427,494,00057%6.75-2.15%6.86-1.61%6.94-0.19%6.91-0.35%-0.16%
2021-03-186.957.026.806.93-1.14%0.42%-0.04%60,771,200419,404,00052%6.90-0.13%6.97-0.33%6.96-0.03%6.93-1.63%-0.05%
2021-03-177.047.046.777.01-0.99%1.45%-0.54%72,605,500501,685,00054%6.91-1.97%6.990.22%6.960.29%7.05-0.68%0.40%
2021-03-167.147.316.877.08-2.61%0.44%-0.23%105,108,500740,940,00073%7.050.80%6.980.49%6.941.00%7.100.25%0.75%
2021-03-156.757.296.707.275.36%3.96%2.71%126,892,300887,306,00087%6.991.47%6.940.70%6.87-0.22%7.080.48%0.82%
2021-03-127.037.186.726.90-2.95%0.12%-2.04%112,295,900773,992,00080%6.89-0.66%6.901.00%6.89-0.43%7.040.60%0.79%
2021-03-116.967.136.667.11-0.42%2.48%1.54%140,310,500973,534,000104%6.941.12%6.83-0.54%6.92-2.81%7.000.22%0.76%
2021-03-106.587.166.457.148.51%4.07%2.19%170,458,0001,169,537,000133%6.863.67%6.86-0.97%7.12-1.58%6.990.03%0.79%
2021-03-096.776.916.356.58-2.52%-0.57%-5.80%103,241,200683,236,00084%6.62-6.45%6.93-5.29%7.23-0.35%6.99-0.37%0.85%
2021-03-087.077.446.756.750.00%-4.58%-3.72%123,437,400873,196,000108%7.070.48%7.32-0.85%7.250.92%7.01-0.13%0.92%