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:
陕西煤业( 601225.SH 上证)
板块 :煤炭开采_h   上证180   
所属成分指数: 上证180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
2020-10-239.009.048.898.92-1.00%-0.29%-2.43%26,142,800233,864,00058%8.95-0.46%9.00-0.65%9.11-0.95%9.140.33%0.40%
2020-10-229.059.138.919.01-0.77%0.26%-1.12%35,791,600321,653,00070%8.99-0.77%9.05-1.51%9.19-0.52%9.110.45%0.42%
2020-10-219.169.169.009.08-0.98%0.25%0.10%26,201,700237,306,00052%9.06-0.88%9.19-0.90%9.240.02%9.070.28%0.36%
2020-10-209.139.279.069.170.11%0.36%1.37%28,062,200256,416,00055%9.14-1.82%9.28-0.13%9.240.15%9.050.30%0.35%
2020-10-199.389.509.149.16-2.03%-1.57%1.56%45,267,800421,253,00089%9.31-0.13%9.290.52%9.230.70%9.020.60%0.34%
2020-10-169.199.429.069.352.63%0.34%4.29%61,116,600569,465,000121%9.320.79%9.240.79%9.161.13%8.970.83%0.30%
2020-10-159.169.469.089.11-0.11%-1.46%2.46%62,596,100578,694,000130%9.251.54%9.171.14%9.061.40%8.890.78%0.24%
2020-10-149.189.199.059.12-1.51%0.16%3.38%37,608,800342,440,00081%9.11-0.23%9.070.79%8.940.62%8.820.43%0.19%
2020-10-139.059.298.989.263.00%1.47%5.42%59,651,900544,370,000122%9.131.74%8.991.79%8.880.85%8.780.14%0.21%
2020-10-129.029.068.878.991.01%0.22%2.49%53,923,400483,695,000106%8.970.57%8.840.89%8.810.69%8.77-0.11%0.29%
2020-10-098.679.098.668.906.08%-0.21%1.34%88,928,200793,188,000160%8.925.43%8.761.40%8.751.36%8.780.47%0.43%
2020-09-308.618.648.368.39-2.78%-0.83%-4.02%38,768,700327,981,00073%8.46-2.43%8.64-0.82%8.63-0.40%8.74-0.10%0.42%
2020-09-298.738.788.618.63-1.15%-0.47%-1.37%32,313,400280,176,00062%8.67-1.14%8.710.45%8.66-0.07%8.750.11%0.47%
2020-09-288.808.918.688.730.92%-0.47%-0.11%42,670,300374,266,00085%8.771.11%8.670.53%8.67-0.81%8.740.26%0.47%
2020-09-258.628.768.608.651.41%-0.29%-0.77%43,728,000379,326,00087%8.681.53%8.62-0.16%8.74-0.80%8.720.22%0.49%
2020-09-248.518.678.458.53-1.39%-0.16%-1.93%37,026,700316,369,00071%8.54-1.09%8.64-1.81%8.810.00%8.700.15%0.53%
2020-09-238.658.748.568.650.82%0.14%-0.40%40,096,400346,353,00071%8.64-0.59%8.80-0.95%8.810.07%8.690.32%0.61%
2020-09-228.898.898.548.58-3.92%-1.25%-0.89%66,831,600580,683,000116%8.69-3.23%8.880.00%8.800.03%8.660.65%0.65%
2020-09-219.129.198.868.93-1.65%-0.55%3.83%73,871,900663,274,000129%8.980.49%8.881.21%8.801.27%8.600.90%0.68%
2020-09-188.519.168.519.087.20%1.62%6.52%99,774,800891,491,000190%8.944.53%8.772.92%8.692.10%8.521.31%0.60%
2020-09-178.548.688.438.47-1.28%-0.91%0.67%38,232,200326,807,00082%8.55-0.07%8.530.34%8.51-0.07%8.410.36%0.49%
2020-09-168.468.688.388.581.42%0.30%2.34%33,992,700290,768,00074%8.551.30%8.500.08%8.520.42%8.380.36%0.47%
2020-09-158.468.538.358.46-0.12%0.19%1.27%23,524,300198,648,00051%8.44-0.39%8.49-0.36%8.480.56%8.350.20%0.44%
2020-09-148.538.688.408.47-1.05%-0.08%1.60%39,821,800337,589,00088%8.48-0.46%8.520.38%8.440.44%8.340.37%0.42%
2020-09-118.478.748.368.560.00%0.52%3.06%56,733,600483,138,000121%8.52-0.32%8.490.96%8.400.62%8.310.62%0.42%
2020-09-108.368.718.338.563.63%0.20%3.69%84,733,100723,888,000181%8.541.95%8.411.44%8.351.26%8.261.03%0.41%
2020-09-098.358.568.258.26-2.02%-1.43%1.09%58,013,700486,161,000132%8.381.06%8.290.96%8.240.72%8.170.70%0.33%
2020-09-088.028.518.018.435.38%1.66%3.89%86,091,700713,906,000206%8.292.56%8.211.45%8.181.01%8.110.93%0.28%
2020-09-078.108.158.008.00-1.23%-1.05%-0.49%28,193,600227,956,00074%8.090.49%8.09-0.11%8.10-0.36%8.040.11%0.19%
2020-09-048.008.117.968.100.00%0.67%0.87%22,379,600180,059,00058%8.05-1.06%8.10-0.23%8.130.01%8.030.16%0.20%