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:
云煤能源( 600792.SH 上证)
板块 :非金属矿物制品_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
2020-07-093.123.293.123.222.22%1.13%5.78%18,149,10057,783,000193%3.182.02%3.151.13%3.111.60%3.041.26%0.16%
2020-07-083.073.193.063.151.94%0.93%4.79%11,202,10034,962,000139%3.12-0.03%3.111.27%3.060.86%3.010.94%0.00%
2020-07-073.193.263.033.09-2.22%-1.02%3.76%16,034,90050,060,000217%3.120.91%3.072.03%3.031.64%2.981.53%-0.15%
2020-07-062.993.162.993.166.04%2.13%7.74%18,125,60056,079,000274%3.093.86%3.013.08%2.983.22%2.931.73%-0.35%
2020-07-032.913.052.902.983.11%0.03%3.36%12,873,50038,354,000204%2.984.02%2.922.82%2.892.16%2.880.95%-0.56%
2020-07-022.832.902.812.892.12%0.91%1.19%7,331,10020,998,000120%2.861.35%2.841.28%2.830.46%2.860.25%-0.71%
2020-07-012.812.842.802.830.71%0.14%-0.67%3,519,6009,948,00055%2.830.75%2.810.04%2.82-0.18%2.850.57%-0.79%
2020-06-302.782.822.782.811.08%0.18%-0.81%3,251,8009,120,00038%2.810.57%2.80-0.36%2.82-0.77%2.83-4.52%-1.02%
2020-06-292.812.812.772.78-1.42%-0.32%-6.30%4,790,20013,358,00037%2.79-1.38%2.81-0.85%2.84-1.22%2.97-0.80%-0.32%
2020-06-242.842.852.822.82-0.70%-0.28%-5.72%2,800,1007,919,00021%2.83-0.46%2.84-0.77%2.880.17%2.99-0.30%-0.15%
2020-06-232.842.862.832.84-0.35%-0.04%-5.33%3,186,9009,053,00024%2.84-0.04%2.86-0.94%2.870.35%3.00-0.33%-0.04%
2020-06-222.862.872.812.85-0.35%0.28%-5.32%5,201,10014,780,00038%2.84-1.25%2.890.24%2.860.88%3.01-0.53%0.07%
2020-06-192.902.922.862.86-2.39%-0.63%-5.49%8,458,00024,344,00061%2.88-1.07%2.880.66%2.84-5.40%3.03-0.49%0.22%
2020-06-182.822.992.812.933.53%0.72%-3.65%13,565,90039,468,00098%2.912.57%2.861.96%3.00-1.09%3.04-0.43%0.41%
2020-06-172.832.892.802.830.00%-0.21%-7.33%8,839,70025,069,00066%2.840.71%2.81-7.55%3.03-0.85%3.05-0.52%0.50%
2020-06-162.782.852.762.830.71%0.50%-7.82%9,719,80027,375,00074%2.820.93%3.04-1.62%3.06-1.16%3.07-0.55%0.62%
2020-06-152.782.872.752.81-7.87%0.72%-8.97%23,567,10065,762,000174%2.79-13.73%3.09-4.25%3.09-3.61%3.09-1.69%0.84%
2020-06-123.203.353.003.05-6.15%-5.69%-2.87%39,785,100128,659,000383%3.231.32%3.221.16%3.211.94%3.142.48%1.09%
2020-06-113.203.253.113.252.20%1.82%6.07%9,232,10029,466,000129%3.190.54%3.190.63%3.150.99%3.060.89%0.87%
2020-06-103.193.203.143.18-0.31%0.16%4.71%3,749,70011,905,00057%3.18-0.16%3.171.15%3.120.55%3.040.76%0.80%
2020-06-093.183.213.153.19-0.31%0.31%5.84%4,126,50013,122,00062%3.180.82%3.130.97%3.100.88%3.010.77%0.75%
2020-06-083.133.213.083.201.59%1.46%6.99%8,850,10027,917,000134%3.152.10%3.101.21%3.071.52%2.990.98%0.67%
2020-06-053.043.173.013.154.65%1.97%6.35%10,815,50033,407,000180%3.092.25%3.060.96%3.031.65%2.961.37%0.55%
2020-06-043.023.063.003.01-0.66%-0.36%3.01%4,862,40014,690,00090%3.02-0.76%3.030.97%2.980.57%2.920.52%0.36%
2020-06-033.073.113.023.03-1.30%-0.46%4.23%5,022,20015,288,000100%3.040.33%3.001.49%2.961.02%2.910.69%0.28%
2020-06-022.943.082.943.073.37%1.19%6.34%11,824,60035,871,000245%3.033.20%2.962.28%2.932.13%2.891.58%0.19%
2020-06-012.892.972.882.972.77%1.02%4.50%8,647,20025,424,000216%2.942.87%2.891.58%2.871.34%2.840.85%0.02%
2020-05-292.802.922.792.891.76%1.12%2.56%6,933,20019,817,000198%2.860.63%2.850.67%2.831.03%2.820.32%-0.06%
2020-05-282.852.862.812.84-0.70%0.00%1.10%2,948,3008,373,00097%2.84-0.11%2.830.50%2.800.32%2.810.14%-0.09%
2020-05-272.802.892.782.860.00%0.60%1.96%5,495,40015,626,000189%2.841.36%2.821.59%2.800.61%2.810.29%-0.16%