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:
昊华能源( 601101.SH 上证)
板块 :煤炭开采_h   
所属成分指数: 中证500
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
2021-01-183.733.873.733.811.06%0.00%-7.95%10,866,60041,402,00047%3.811.44%3.76-1.24%3.85-1.46%4.14-2.11%-1.53%
2021-01-153.703.823.683.772.45%0.37%-10.83%13,157,30049,413,00051%3.760.83%3.80-1.81%3.90-2.38%4.23-2.47%-1.23%
2021-01-143.773.803.663.68-5.15%-1.21%-15.11%19,003,40070,784,00065%3.73-4.44%3.87-2.93%4.00-3.27%4.34-2.74%-0.93%
2021-01-134.004.023.803.88-2.76%-0.46%-12.95%22,038,70085,903,00070%3.90-2.77%3.99-3.18%4.13-2.50%4.46-2.11%-0.61%
2021-01-123.994.083.953.990.25%-0.47%-12.37%16,841,80067,514,00050%4.01-1.45%4.12-2.72%4.24-2.06%4.55-2.38%-0.33%
2021-01-114.194.253.963.98-5.46%-2.16%-14.67%21,841,40088,861,00058%4.07-4.66%4.24-2.28%4.33-2.87%4.66-1.93%0.14%
2021-01-084.294.384.184.21-1.41%-1.34%-11.48%20,982,00089,523,00051%4.27-1.77%4.34-1.70%4.46-2.37%4.76-1.59%0.53%
2021-01-074.314.454.254.27-1.84%-1.70%-11.65%27,999,600121,630,00057%4.34-0.71%4.41-2.89%4.56-2.40%4.83-0.58%1.13%
2021-01-064.494.574.284.35-3.97%-0.57%-10.51%29,791,000130,349,00062%4.38-3.14%4.54-3.26%4.68-1.81%4.860.10%1.24%
2021-01-054.724.744.414.53-4.03%0.29%-6.71%26,690,600120,568,00056%4.52-4.83%4.69-2.23%4.76-2.46%4.860.46%1.30%
2021-01-044.704.844.684.720.21%-0.55%-2.36%27,079,900128,531,00056%4.75-0.82%4.80-0.37%4.88-0.93%4.830.96%1.40%
2020-12-314.874.954.654.71-1.46%-1.57%-1.63%36,713,400175,669,00076%4.79-1.36%4.82-2.37%4.93-0.85%4.790.50%1.33%
2020-12-304.785.004.694.781.49%-1.46%0.34%42,029,300203,871,00093%4.850.69%4.94-0.98%4.97-0.08%4.760.51%1.19%
2020-12-294.955.034.674.71-6.18%-2.24%-0.63%43,226,600208,271,000103%4.82-5.83%4.99-0.82%4.971.14%4.740.70%1.09%
2020-12-285.105.284.995.021.21%-1.88%6.65%48,128,600246,219,000133%5.122.34%5.031.07%4.922.46%4.712.26%1.00%
2020-12-254.835.284.804.96-1.20%-0.78%7.76%60,811,600303,991,000178%5.000.02%4.973.05%4.803.03%4.601.93%0.70%
2020-12-245.155.284.665.024.58%0.44%11.16%97,849,800489,028,000322%5.005.42%4.836.86%4.665.86%4.524.42%0.57%
2020-12-234.404.804.404.8010.09%1.24%10.98%16,969,30080,444,00069%4.746.37%4.522.54%4.401.45%4.330.56%0.19%
2020-12-224.494.614.334.36-2.02%-2.18%1.37%41,831,400186,451,000153%4.46-0.71%4.401.85%4.341.83%4.300.75%0.18%
2020-12-214.504.624.374.451.83%-0.87%4.24%52,015,200233,507,000219%4.495.82%4.324.67%4.264.44%4.271.40%0.09%
2020-12-184.054.374.024.3710.08%3.02%3.80%41,337,900175,365,000201%4.248.55%4.135.76%4.08-0.46%4.210.24%-0.05%
2020-12-173.904.003.793.973.12%1.59%-5.48%12,563,20049,096,00065%3.910.13%3.91-1.86%4.10-2.52%4.20-0.85%-0.05%
2020-12-163.943.963.833.85-1.53%-1.36%-9.11%7,960,20031,072,00038%3.90-0.08%3.98-4.28%4.20-1.20%4.24-0.49%0.10%
2020-12-153.953.953.863.91-1.76%0.10%-8.15%11,130,80043,475,00048%3.91-3.13%4.16-2.69%4.26-0.51%4.26-0.26%0.23%
2020-12-144.234.253.943.98-9.13%-1.29%-6.75%27,833,100112,214,000124%4.03-8.41%4.27-2.24%4.28-1.34%4.27-0.68%0.27%
2020-12-114.504.664.264.380.00%-0.50%1.93%26,071,100114,757,000135%4.400.37%4.370.99%4.340.93%4.300.63%0.39%
2020-12-104.334.504.274.381.39%-0.14%2.58%29,660,600130,091,000166%4.391.25%4.331.36%4.300.54%4.270.61%0.34%
2020-12-094.184.454.184.323.35%-0.28%1.79%31,237,500135,329,000196%4.334.74%4.272.37%4.270.31%4.240.40%0.32%
2020-12-084.134.194.084.180.72%1.06%-1.11%9,466,80039,150,00062%4.14-1.55%4.17-2.09%4.260.09%4.23-0.14%0.39%
2020-12-074.204.284.144.150.00%-1.21%-1.96%9,416,50039,559,00060%4.200.62%4.26-0.61%4.260.07%4.230.05%0.51%