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:
中国神华( 601088.SH 上证)
板块 :煤炭开采_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-01-2118.7519.0818.7418.900.48%-0.06%1.42%48,788,500922,632,00091%18.911.44%18.88-0.03%18.880.19%18.640.36%0.34%
2021-01-2018.6118.9118.4518.810.37%0.90%1.30%42,612,100794,400,00077%18.64-1.91%18.89-0.22%18.840.16%18.570.36%0.33%
2021-01-1918.9419.4818.6318.74-0.95%-1.39%1.29%67,163,8001,276,442,000125%19.010.40%18.930.55%18.810.89%18.500.82%0.27%
2021-01-1818.7419.1418.5818.921.01%-0.05%3.11%49,697,900940,742,00096%18.930.59%18.820.65%18.650.88%18.350.46%0.10%
2021-01-1518.6519.1018.6418.730.59%-0.47%2.54%51,260,200964,642,000101%18.820.51%18.701.08%18.480.39%18.270.49%-0.01%
2021-01-1418.7019.1218.4918.62-1.01%-0.55%2.44%50,160,600939,146,00099%18.720.65%18.501.02%18.410.50%18.180.34%-0.06%
2021-01-1318.2719.0018.1718.813.24%1.11%3.83%72,549,5001,349,644,000150%18.603.30%18.310.49%18.320.92%18.120.42%-0.08%
2021-01-1217.9618.2217.8018.220.89%1.17%0.99%37,533,100675,930,00081%18.01-0.84%18.23-0.25%18.150.49%18.04-0.19%-0.08%
2021-01-1118.6218.6317.9018.06-3.06%-0.56%-0.09%62,956,4001,143,422,000138%18.16-1.48%18.270.48%18.070.23%18.08-0.03%0.00%
2021-01-0818.3718.6318.1518.632.03%1.06%3.03%57,364,2001,057,531,000136%18.441.15%18.181.67%18.020.69%18.080.34%-0.02%
2021-01-0718.0818.4618.0118.261.73%0.19%1.33%57,743,0001,052,417,000146%18.232.47%17.880.77%17.900.38%18.020.26%-0.07%
2021-01-0617.6217.9517.5917.951.70%0.92%-0.14%42,808,300761,452,000112%17.791.24%17.75-0.28%17.83-0.37%17.98-0.20%-0.14%
2021-01-0518.0218.0217.3617.65-1.89%0.46%-2.00%49,793,800874,828,000121%17.57-2.10%17.80-0.93%17.90-1.07%18.01-0.87%-0.14%
2021-01-0417.9218.0717.8317.99-0.11%0.25%-0.99%35,783,700642,148,00088%17.950.16%17.96-0.34%18.09-0.37%18.17-0.66%-0.04%
2020-12-3118.0418.1117.7918.01-0.11%0.52%-1.53%50,589,100906,346,000115%17.92-0.88%18.03-1.14%18.16-0.21%18.29-0.04%0.04%
2020-12-3017.9618.2517.9118.03-0.11%-0.25%-1.45%28,286,700511,284,00066%18.08-0.34%18.23-0.34%18.200.28%18.300.15%-0.05%
2020-12-2918.5018.6017.9818.05-2.70%-0.47%-1.20%37,771,000685,011,00088%18.14-1.85%18.300.21%18.150.12%18.270.41%-0.15%
2020-12-2818.6218.7718.2418.550.43%0.40%1.95%33,759,000623,756,00078%18.480.98%18.261.21%18.13-0.61%18.200.64%-0.33%
2020-12-2518.0518.6417.8218.472.50%0.95%2.16%35,843,700655,846,00074%18.302.04%18.040.31%18.24-0.82%18.08-0.18%-0.59%
2020-12-2417.9518.2317.7118.020.39%0.49%-0.51%26,746,900479,627,00054%17.930.41%17.98-1.60%18.390.16%18.11-0.25%-0.59%
2020-12-2317.7818.0517.6617.950.84%0.51%-1.14%35,256,500629,652,00070%17.86-1.18%18.28-1.52%18.360.04%18.16-0.42%-0.56%
2020-12-2218.5418.7017.6017.80-5.32%-1.51%-2.37%64,659,7001,168,590,000127%18.07-4.01%18.56-0.15%18.350.54%18.23-0.19%-0.50%
2020-12-2119.1419.1418.5818.80-1.42%-0.15%2.92%50,552,300951,780,000111%18.830.01%18.591.54%18.251.65%18.270.14%-0.47%
2020-12-1818.4519.1218.3919.075.18%1.30%4.54%66,101,2001,244,395,000146%18.835.09%18.303.42%17.960.67%18.240.17%-0.45%
2020-12-1717.7118.2017.5618.132.20%1.21%-0.44%41,890,600750,425,00093%17.911.06%17.700.48%17.84-0.54%18.21-0.93%-0.44%
2020-12-1617.6617.9617.5617.740.45%0.08%-3.49%31,266,500554,229,00065%17.731.33%17.62-1.25%17.93-0.98%18.38-0.92%-0.29%
2020-12-1517.5017.6617.2517.661.20%0.95%-4.80%47,927,100838,412,00095%17.49-0.85%17.84-1.53%18.11-0.94%18.55-1.36%-0.14%
2020-12-1418.0018.0517.4517.45-6.33%-1.09%-7.22%83,711,4001,476,888,000162%17.64-5.63%18.12-3.16%18.28-1.89%18.81-2.02%0.09%
2020-12-1118.9519.0818.4518.630.49%-0.35%-2.94%38,402,400717,914,00075%18.700.10%18.710.36%18.64-0.18%19.20-0.09%0.46%
2020-12-1018.6918.8518.5018.540.00%-0.73%-3.50%30,665,200572,739,00057%18.68-0.30%18.640.17%18.67-0.87%19.210.05%0.56%