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)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-3086640.92043.961%1
2021-03-3066646.86043.961%1
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
2021-01-216.096.676.086.6710.07%3.33%7.68%55,094,500355,657,000145%6.468.65%6.253.43%6.143.00%6.19-1.73%-0.33%
2021-01-206.056.085.866.061.00%2.00%-3.86%25,004,000148,556,00054%5.94-2.73%6.040.28%5.96-0.35%6.30-0.85%0.01%
2021-01-196.066.245.996.00-2.60%-1.77%-5.62%28,593,400174,659,00057%6.110.98%6.021.60%5.98-0.23%6.36-1.06%0.17%
2021-01-185.816.225.806.163.36%1.84%-4.12%43,240,600261,559,00072%6.052.21%5.930.14%6.00-1.11%6.43-0.30%0.41%
2021-01-155.766.025.765.964.93%0.71%-7.51%35,350,500209,220,00056%5.922.46%5.92-1.32%6.06-2.90%6.440.00%0.52%
2021-01-145.986.005.665.68-5.18%-1.66%-11.86%33,078,100191,046,00051%5.78-4.50%6.00-2.99%6.24-4.13%6.44-0.22%0.56%
2021-01-136.206.205.965.99-3.39%-0.96%-7.25%36,652,300221,666,00059%6.05-1.90%6.18-3.53%6.51-0.97%6.460.11%0.62%
2021-01-126.166.296.096.200.00%0.57%-3.89%32,980,200203,338,00054%6.17-2.00%6.41-3.68%6.58-0.84%6.45-0.02%0.64%
2021-01-116.536.566.156.20-7.60%-1.45%-3.91%51,003,600320,864,00083%6.29-5.74%6.65-0.75%6.630.03%6.450.12%0.79%
2021-01-086.806.856.506.71-2.61%0.54%4.13%52,910,200353,131,00093%6.67-2.33%6.700.25%6.631.13%6.440.67%0.80%
2021-01-076.557.086.466.894.55%0.83%7.64%96,801,700661,468,000182%6.834.37%6.692.30%6.562.28%6.401.64%0.72%
2021-01-066.616.756.366.59-1.35%0.66%4.64%70,056,800458,687,000143%6.55-1.49%6.541.73%6.411.54%6.300.77%0.54%
2021-01-056.656.806.516.683.09%0.51%6.88%107,351,600713,474,000231%6.655.01%6.434.71%6.312.89%6.251.35%0.51%
2021-01-045.946.485.896.4810.02%2.39%5.08%59,615,200377,296,000131%6.336.87%6.142.66%6.140.84%6.170.82%0.49%
2020-12-316.046.075.825.89-2.00%-0.54%-3.71%35,315,200209,121,00073%5.92-1.68%5.98-2.06%6.09-0.43%6.120.38%0.41%
2020-12-305.916.175.876.012.39%-0.22%-1.38%33,627,700202,543,00072%6.020.53%6.10-0.67%6.11-0.29%6.090.33%0.22%
2020-12-296.226.235.875.87-6.38%-2.02%-3.36%40,492,900242,576,00090%5.99-4.34%6.15-0.49%6.13-0.67%6.070.31%0.05%
2020-12-286.306.376.126.270.16%0.11%3.55%45,916,400287,574,000113%6.261.59%6.180.82%6.17-0.37%6.061.49%-0.05%
2020-12-256.106.335.896.262.96%1.54%4.93%45,011,400277,495,000110%6.171.70%6.13-0.21%6.190.86%5.970.22%-0.35%
2020-12-246.186.245.966.08-0.33%0.30%2.13%31,858,800193,132,00078%6.06-1.11%6.14-1.40%6.140.95%5.95-0.10%-0.39%
2020-12-236.036.235.986.100.99%-0.49%2.37%38,262,200234,565,00091%6.13-0.89%6.231.14%6.080.90%5.96-0.20%-0.41%
2020-12-226.336.365.986.04-5.63%-2.34%1.16%56,327,100348,410,000127%6.19-1.84%6.161.97%6.031.64%5.970.52%-0.44%
2020-12-216.156.456.066.406.14%1.57%7.74%77,234,900486,653,000192%6.306.08%6.044.97%5.935.18%5.941.16%-0.54%
2020-12-185.806.075.756.036.73%1.52%2.69%60,187,600357,517,000164%5.947.14%5.754.87%5.640.20%5.870.02%-0.72%
2020-12-175.445.715.355.654.05%1.91%-3.76%29,932,200165,942,00082%5.541.74%5.480.53%5.63-2.43%5.87-1.51%-0.70%
2020-12-165.455.535.405.43-0.37%-0.35%-8.91%17,364,60094,619,00042%5.450.67%5.45-4.00%5.77-2.34%5.96-1.42%-0.51%
2020-12-155.465.475.365.45-0.18%0.68%-9.87%17,700,40095,806,00037%5.41-1.06%5.68-3.01%5.91-0.72%6.05-0.71%-0.33%
2020-12-145.775.785.355.46-7.93%-0.20%-10.34%47,995,100262,594,00094%5.47-9.82%5.86-4.03%5.95-2.11%6.09-1.42%-0.23%
2020-12-116.146.295.905.93-1.66%-2.26%-4.01%38,485,900233,505,00082%6.07-0.17%6.100.31%6.080.21%6.18-0.23%-0.07%
2020-12-106.186.285.976.030.00%-0.77%-2.62%47,338,800287,656,000101%6.08-1.07%6.080.07%6.06-0.92%6.19-0.27%0.00%