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
2019-12-063.313.313.253.28-0.91%0.28%-3.39%5,747,80018,802,00052%3.27-1.15%3.29-0.27%3.30-0.60%3.400.06%0.51%
2019-12-053.303.343.293.310.30%0.03%-2.45%5,704,20018,878,00049%3.310.36%3.300.12%3.32-0.09%3.390.27%0.56%
2019-12-043.303.333.283.30-0.60%0.09%-2.48%4,723,00015,574,00039%3.300.09%3.30-0.72%3.32-0.27%3.380.27%0.55%
2019-12-033.283.323.273.320.91%0.79%-1.63%4,628,40015,248,00035%3.29-0.15%3.32-0.18%3.33-1.19%3.380.12%0.67%
2019-12-023.353.353.273.29-2.08%-0.27%-2.40%8,544,80028,188,00065%3.30-1.82%3.33-0.45%3.37-1.95%3.370.00%0.60%
2019-11-293.333.413.323.360.30%0.00%-0.33%7,723,70025,954,00063%3.361.05%3.34-1.24%3.430.32%3.370.18%0.54%
2019-11-283.363.363.303.35-0.59%0.75%-0.45%7,758,80025,796,00066%3.33-0.45%3.38-2.14%3.420.35%3.370.15%0.46%
2019-11-273.393.413.303.37-1.75%0.90%0.30%11,993,00040,061,000107%3.34-2.74%3.460.17%3.410.38%3.360.09%0.39%
2019-11-263.513.533.373.43-4.46%-0.12%2.17%19,455,60066,814,000194%3.43-2.53%3.450.97%3.400.74%3.360.78%0.33%
2019-11-253.353.623.353.597.49%1.90%7.78%29,028,400102,257,000357%3.526.47%3.424.08%3.373.40%3.333.19%0.17%
2019-11-223.283.363.263.341.83%0.94%3.47%11,936,80039,501,000202%3.312.13%3.290.92%3.260.87%3.230.56%-0.23%
2019-11-213.253.293.203.28-0.61%1.23%2.18%9,507,30030,806,000191%3.24-1.61%3.260.28%3.230.47%3.210.13%-0.30%
2019-11-203.133.383.123.304.76%0.21%2.93%16,930,90055,747,000403%3.295.24%3.254.17%3.223.01%3.211.46%-0.32%
2019-11-193.123.153.093.150.96%0.67%-0.32%3,887,00012,161,000135%3.130.61%3.120.06%3.130.06%3.16-0.57%-0.47%
2019-11-183.093.133.073.120.97%0.32%-1.83%2,382,0007,409,00083%3.110.19%3.11-0.45%3.12-0.35%3.18-0.59%-0.42%
2019-11-153.113.133.073.09-0.96%-0.45%-3.35%2,723,4008,453,00092%3.10-0.64%3.13-0.13%3.13-0.57%3.20-0.59%-0.35%
2019-11-143.163.163.103.12-0.95%-0.13%-2.99%3,381,80010,565,000110%3.12-0.95%3.13-0.45%3.15-0.85%3.22-0.56%-0.31%
2019-11-133.143.183.123.150.00%-0.13%-2.60%2,898,9009,144,00094%3.151.09%3.15-0.54%3.18-0.66%3.23-0.46%-0.28%
2019-11-123.093.153.083.150.64%0.96%-3.05%3,139,8009,797,00097%3.12-1.30%3.16-1.50%3.20-1.17%3.25-0.89%-0.26%
2019-11-113.263.263.123.13-3.40%-0.98%-4.51%3,736,10011,810,000109%3.16-3.01%3.21-1.59%3.24-1.16%3.28-0.79%-0.18%
2019-11-083.263.283.243.24-0.31%-0.58%-1.94%1,465,3004,776,00043%3.260.06%3.26-0.18%3.28-0.09%3.30-0.09%-0.13%
2019-11-073.273.273.243.25-0.61%-0.21%-1.72%2,595,7008,453,00072%3.26-0.55%3.27-0.49%3.28-0.09%3.31-0.09%-0.13%
2019-11-063.283.303.243.27-0.61%-0.15%-1.21%2,158,4007,068,00061%3.28-0.03%3.290.00%3.28-0.09%3.31-0.06%-0.13%
2019-11-053.273.303.243.290.61%0.43%-0.66%3,323,90010,889,00094%3.28-0.73%3.290.00%3.29-0.64%3.31-0.06%-0.12%
2019-11-043.293.333.263.27-0.91%-0.91%-1.33%3,248,30010,719,00095%3.300.58%3.290.03%3.31-0.45%3.310.09%-0.11%
2019-11-013.253.313.233.301.85%0.58%-0.33%3,671,20012,044,000109%3.280.15%3.28-0.91%3.32-0.21%3.31-0.24%-0.13%
2019-10-313.333.333.243.24-1.52%-1.10%-2.38%3,697,60012,114,000107%3.28-0.55%3.31-0.93%3.33-0.21%3.32-0.24%-0.08%
2019-10-303.323.343.273.29-1.20%-0.12%-1.11%3,914,20012,895,000116%3.29-1.88%3.35-0.27%3.34-0.15%3.33-0.27%-0.01%
2019-10-293.403.403.323.33-1.77%-0.80%-0.18%5,098,60017,115,000158%3.36-0.59%3.350.42%3.340.42%3.34-0.09%0.04%
2019-10-283.343.413.333.390.00%0.38%1.53%4,378,70014,787,000140%3.381.81%3.341.00%3.330.97%3.34-0.21%0.05%