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
2019-06-273.843.903.823.830.26%-0.52%0.31%8,841,30034,042,00088%3.850.16%3.84-1.94%3.890.52%3.820.24%0.12%
2019-06-263.823.883.813.82-1.29%-0.62%0.29%7,039,40027,058,00069%3.840.10%3.920.62%3.870.39%3.810.18%-0.02%
2019-06-253.883.903.803.87-1.78%0.78%1.79%15,511,60059,567,000149%3.84-3.71%3.900.52%3.850.39%3.800.34%-0.20%
2019-06-243.764.163.743.944.23%-1.20%3.99%26,057,100103,905,000273%3.996.04%3.884.17%3.843.76%3.792.13%-0.39%
2019-06-213.743.793.723.781.34%0.51%1.89%11,210,90042,159,000140%3.761.62%3.721.25%3.700.52%3.710.54%-0.71%
2019-06-203.653.743.603.732.19%0.78%1.08%9,264,40034,292,000122%3.700.60%3.680.82%3.68-0.49%3.690.14%-0.85%
2019-06-193.713.733.643.651.11%-0.79%-0.95%6,251,40023,002,00084%3.681.94%3.65-0.46%3.70-0.43%3.690.03%-0.90%
2019-06-183.653.653.583.61-0.55%0.03%-2.01%4,023,90014,522,00051%3.61-0.58%3.66-1.40%3.71-0.46%3.68-0.57%-0.90%
2019-06-173.623.663.583.630.55%0.00%-2.02%4,664,30016,933,00054%3.63-2.02%3.71-0.70%3.730.22%3.71-0.94%-0.82%
2019-06-143.753.793.613.61-4.24%-2.56%-3.48%8,283,20030,693,00087%3.71-1.44%3.74-0.27%3.720.51%3.74-0.90%-0.70%
2019-06-133.713.843.673.771.34%0.29%-0.11%10,401,70039,097,000107%3.760.27%3.751.11%3.700.68%3.77-1.13%-0.59%
2019-06-123.763.813.713.72-1.85%-0.77%-2.54%8,878,60033,284,00087%3.750.19%3.711.39%3.680.47%3.82-1.62%-0.42%
2019-06-113.653.803.623.793.84%1.28%-2.32%11,154,40041,743,00097%3.743.77%3.661.41%3.66-0.57%3.88-1.55%-0.19%
2019-06-103.603.663.533.652.24%1.22%-7.38%6,957,20025,088,00052%3.611.24%3.61-0.77%3.68-2.10%3.94-1.13%0.05%
2019-06-063.623.643.523.57-1.65%0.22%-10.44%6,099,00021,727,00039%3.56-2.33%3.64-2.36%3.76-1.98%3.99-0.87%0.28%
2019-06-053.673.683.613.630.28%-0.47%-9.72%7,142,90026,050,00036%3.65-0.68%3.72-2.44%3.84-1.97%4.02-0.32%0.57%
2019-06-043.783.783.593.62-3.21%-1.42%-10.26%9,612,80035,296,00043%3.67-3.77%3.82-2.58%3.91-2.47%4.030.05%0.79%
2019-06-033.893.933.723.74-3.61%-1.99%-7.24%11,261,80042,974,00052%3.82-2.48%3.92-2.08%4.01-1.55%4.030.22%0.78%
2019-05-313.993.993.863.88-3.00%-0.84%-3.55%14,172,00055,452,00068%3.91-2.88%4.00-2.27%4.07-0.80%4.020.27%0.71%
2019-05-304.074.103.964.00-0.74%-0.72%-0.30%10,560,40042,548,00052%4.03-0.89%4.09-0.73%4.110.15%4.010.23%0.61%
2019-05-294.084.124.014.03-2.18%-0.86%0.67%14,018,30056,989,00067%4.07-2.00%4.12-0.12%4.100.39%4.000.48%0.49%
2019-05-284.194.224.084.12-2.60%-0.68%3.41%19,246,10079,825,00096%4.150.29%4.130.78%4.091.04%3.980.71%0.23%
2019-05-274.064.254.044.233.68%2.27%6.93%23,149,60095,757,000123%4.140.80%4.100.86%4.041.38%3.960.89%-0.13%
2019-05-244.094.194.014.08-3.32%-0.56%4.06%23,986,80098,428,000138%4.100.81%4.061.50%3.991.37%3.921.16%-0.53%
2019-05-233.954.363.724.226.57%3.69%8.88%43,087,400175,384,000263%4.071.32%4.003.47%3.931.84%3.881.97%-0.86%
2019-05-223.964.163.893.964.49%-1.42%4.18%31,532,700126,657,000242%4.028.48%3.874.74%3.862.49%3.801.93%-1.36%
2019-05-213.573.803.563.794.99%2.35%1.64%11,586,10042,904,00098%3.703.90%3.69-2.71%3.770.00%3.73-0.03%-1.82%
2019-05-203.653.683.493.61-1.90%1.29%-3.22%9,286,40033,099,00074%3.56-5.41%3.80-0.84%3.77-0.63%3.73-0.51%-2.12%
2019-05-173.883.893.673.68-5.88%-2.34%-1.84%14,206,90053,525,000111%3.77-3.90%3.830.24%3.790.48%3.75-0.77%-2.12%
2019-05-163.764.053.733.910.00%-0.28%3.49%20,177,00079,114,000163%3.925.04%3.822.83%3.782.22%3.78-0.97%-1.98%