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
2019-09-123.533.553.463.50-1.69%-0.06%-0.34%9,890,60034,639,000106%3.50-2.97%3.56-0.20%3.54-0.34%3.510.17%0.60%
2019-09-113.523.733.493.560.85%-1.36%1.54%16,770,30060,518,000179%3.612.82%3.561.54%3.551.11%3.510.98%0.75%
2019-09-103.523.553.473.530.28%0.57%1.67%6,825,50023,960,00077%3.510.00%3.51-0.60%3.520.31%3.470.52%0.75%
2019-09-093.543.543.493.520.57%0.28%1.91%7,269,70025,519,00082%3.510.03%3.530.37%3.500.29%3.450.50%0.76%
2019-09-063.533.573.463.50-1.13%-0.26%1.83%8,979,80031,509,000105%3.51-1.46%3.520.51%3.490.49%3.440.47%0.73%
2019-09-053.483.623.483.542.02%-0.59%3.48%11,551,80041,140,000149%3.563.04%3.501.24%3.480.75%3.420.91%0.73%
2019-09-043.423.483.423.470.58%0.41%2.36%6,896,90023,835,00097%3.460.38%3.460.38%3.450.47%3.390.53%0.66%
2019-09-033.483.483.403.45-0.86%0.20%2.31%7,009,80024,134,000101%3.44-0.72%3.44-0.20%3.440.73%3.370.42%0.65%
2019-09-023.353.533.353.483.26%0.35%3.63%10,554,90036,601,000147%3.471.76%3.450.85%3.411.07%3.360.87%0.78%
2019-08-303.443.503.343.37-2.03%-1.12%1.23%7,004,40023,874,000104%3.41-1.53%3.420.91%3.370.51%3.330.64%0.69%
2019-08-293.353.543.323.442.38%-0.61%3.99%13,328,70046,132,000210%3.462.46%3.392.51%3.362.01%3.311.66%0.57%
2019-08-283.403.453.333.361.20%-0.53%3.26%9,888,20033,404,000178%3.382.96%3.311.94%3.291.57%3.250.99%0.28%
2019-08-273.213.323.193.324.40%1.19%3.04%7,377,90024,205,000143%3.283.14%3.250.97%3.24-0.64%3.220.56%-0.04%
2019-08-263.143.213.143.18-1.85%-0.03%-0.75%3,910,30012,437,00081%3.18-1.85%3.21-0.62%3.260.00%3.200.28%-0.20%
2019-08-233.243.283.223.24-0.31%-0.03%1.41%3,027,4009,813,00064%3.240.34%3.23-1.43%3.260.49%3.200.41%-0.35%
2019-08-223.253.263.213.250.62%0.62%2.14%3,139,40010,141,00065%3.23-0.06%3.280.40%3.250.75%3.180.25%-0.51%
2019-08-213.233.273.183.23-0.62%-0.06%1.76%5,167,10016,698,000109%3.23-2.62%3.270.52%3.220.44%3.170.41%-0.66%
2019-08-203.283.403.243.250.62%-2.08%2.82%10,598,90035,183,000238%3.323.65%3.253.37%3.212.23%3.161.74%-0.85%
2019-08-193.163.243.163.232.22%0.87%3.96%5,491,30017,583,000130%3.201.68%3.150.74%3.141.00%3.110.00%-1.19%
2019-08-163.113.173.113.161.61%0.35%1.71%4,433,50013,960,000107%3.152.41%3.120.61%3.110.52%3.11-0.64%-1.25%
2019-08-153.043.133.023.110.00%1.14%-0.54%4,595,00014,129,000103%3.08-2.16%3.100.06%3.09-0.19%3.13-1.23%-1.30%
2019-08-143.143.193.113.110.32%-1.05%-1.77%4,449,60013,983,00099%3.141.72%3.100.88%3.100.45%3.17-2.16%-1.25%
2019-08-133.073.123.043.100.32%0.32%-4.20%3,102,3009,585,00057%3.091.11%3.07-0.13%3.080.20%3.24-1.10%-1.15%
2019-08-123.043.093.023.091.64%1.11%-5.56%3,343,40010,219,00059%3.06-0.65%3.08-0.32%3.08-1.06%3.27-1.15%-1.10%
2019-08-093.123.123.033.04-1.94%-1.17%-8.16%4,095,20012,596,00071%3.08-0.90%3.090.23%3.11-1.55%3.31-1.22%-1.02%
2019-08-083.103.133.093.100.65%-0.13%-7.49%2,966,5009,209,00052%3.100.49%3.08-1.22%3.16-1.71%3.35-1.24%-0.90%
2019-08-073.083.123.063.080.33%-0.29%-9.22%3,678,10011,363,00059%3.090.68%3.12-1.98%3.21-3.05%3.39-1.54%-0.79%
2019-08-063.173.173.003.07-4.66%0.07%-10.91%7,318,60022,452,000108%3.07-5.57%3.18-3.87%3.31-2.79%3.45-1.57%-0.62%
2019-08-053.253.293.223.22-1.53%-0.89%-8.03%3,750,30012,184,00061%3.25-0.76%3.31-2.76%3.41-1.19%3.50-0.65%-0.48%
2019-08-023.303.323.233.270.00%-0.12%-7.21%6,357,60020,816,000101%3.27-3.51%3.40-2.18%3.45-1.82%3.52-1.15%-0.45%